FirstService Corp (FSV) Historical Stock Data
188.44 ↑2.36 (1.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSV is down -0.01% a day on average. There have been 17 days where FirstService Corp closed green and 13 days where FSV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 185.27 | 188.44 | ↑$3.17 (1.71%) | 185.21 | 188.44 | 205.41K |
| 2024-11-19 | 183.61 | 186.08 | ↑$2.47 (1.35%) | 182.56 | 186.84 | 181.26K |
| 2024-11-18 | 185.69 | 183.91 | ↓$1.78 (-0.96%) | 182.95 | 187.16 | 115.78K |
| 2024-11-15 | 185.71 | 186.16 | ↑$0.45 (0.24%) | 182.92 | 187.66 | 171.38K |
| 2024-11-14 | 187.08 | 185.26 | ↓$1.82 (-0.97%) | 184.97 | 187.78 | 44.11K |
| 2024-11-13 | 187.22 | 187.09 | ↓$0.13 (-0.07%) | 186.62 | 188.14 | 66.45K |
| 2024-11-12 | 185.64 | 187.08 | ↑$1.44 (0.78%) | 185.64 | 187.52 | 74.66K |
| 2024-11-11 | 188.45 | 186.69 | ↓$1.76 (-0.93%) | 185.84 | 188.73 | 82.31K |
| 2024-11-08 | 187.34 | 188.05 | ↑$0.71 (0.38%) | 186.96 | 188.67 | 95.85K |
| 2024-11-07 | 186.82 | 187.64 | ↑$0.82 (0.44%) | 186.82 | 188.55 | 84.62K |
| 2024-11-06 | 189.55 | 186.39 | ↓$3.16 (-1.67%) | 182.61 | 190.54 | 97.83K |
| 2024-11-05 | 187.59 | 187.87 | ↑$0.28 (0.15%) | 187.59 | 189.39 | 119.10K |
| 2024-11-04 | 187.29 | 188.35 | ↑$1.06 (0.57%) | 185.22 | 191.16 | 53.08K |
| 2024-11-01 | 185.17 | 187.19 | ↑$2.02 (1.09%) | 185.17 | 187.94 | 67.43K |
| 2024-10-31 | 188.00 | 185.17 | ↓$2.83 (-1.51%) | 184.91 | 188.29 | 110.18K |
| 2024-10-30 | 190.63 | 188.16 | ↓$2.47 (-1.30%) | 188.16 | 191.31 | 76.74K |
| 2024-10-29 | 188.00 | 190.85 | ↑$2.85 (1.52%) | 187.32 | 191.03 | 105.12K |
| 2024-10-28 | 190.96 | 188.33 | ↓$2.63 (-1.38%) | 187.66 | 190.96 | 84.18K |
| 2024-10-25 | 188.77 | 189.69 | ↑$0.92 (0.49%) | 188.36 | 192.71 | 86.22K |
| 2024-10-24 | 192.03 | 189.65 | ↓$2.38 (-1.24%) | 185.02 | 192.03 | 150.87K |
| 2024-10-23 | 182.95 | 184.54 | ↑$1.59 (0.87%) | 182.48 | 184.95 | 53.22K |
| 2024-10-22 | 184.05 | 183.31 | ↓$0.74 (-0.40%) | 183.02 | 184.17 | 52K |
| 2024-10-21 | 186.94 | 185.09 | ↓$1.85 (-0.99%) | 184.61 | 187.45 | 43.21K |
| 2024-10-18 | 188.35 | 186.98 | ↓$1.37 (-0.73%) | 186.03 | 188.44 | 61.35K |
| 2024-10-17 | 187.28 | 188.10 | ↑$0.82 (0.44%) | 187.24 | 188.52 | 23.71K |
| 2024-10-16 | 187.28 | 187.69 | ↑$0.41 (0.22%) | 187.16 | 189.89 | 41K |
| 2024-10-15 | 184.85 | 187.00 | ↑$2.15 (1.16%) | 184.23 | 187.17 | 59.94K |
| 2024-10-14 | 185.25 | 184.78 | ↓$0.47 (-0.25%) | 184.76 | 186.50 | 21.33K |
| 2024-10-11 | 184.92 | 185.80 | ↑$0.88 (0.48%) | 184.92 | 187.52 | 63.35K |
| 2024-10-10 | 183.46 | 183.98 | ↑$0.52 (0.28%) | 182.80 | 184.63 | 130.68K |
Create an account or log in to view more rows.
$FSV GET IN mofos!!!
$FSV buy bitches
$FSV we back boys
$FSV we back
$FSV 50% chance this will go up or down. I am a professional guys.
$FSV Price target here?
$FSV Stair stepping nicely
$FSV who loaded up??
$FSV go time
$FSV I’m not saying you guys are a bunch of whores
but I’m also not not saying it