FirstService Corp (FSV) Historical Stock Data
183.67 ↑1.54 (0.85%)
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 15 days where FirstService Corp closed green and 15 days where FSV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 181.72 | 183.67 | ↑$1.95 (1.07%) | 181.72 | 184.37 | 138.68K |
| 2024-12-19 | 181.81 | 182.13 | ↑$0.31 (0.17%) | 181.54 | 183.75 | 126.64K |
| 2024-12-18 | 187.31 | 181.48 | ↓$5.83 (-3.11%) | 181.33 | 187.31 | 134.16K |
| 2024-12-17 | 185.90 | 186.36 | ↑$0.46 (0.25%) | 185.31 | 187.71 | 113.10K |
| 2024-12-16 | 187.16 | 187.02 | ↓$0.14 (-0.07%) | 184.15 | 188.98 | 121.30K |
| 2024-12-13 | 190.44 | 188.05 | ↓$2.39 (-1.25%) | 187.08 | 190.44 | 109.53K |
| 2024-12-12 | 190.73 | 190.44 | ↓$0.29 (-0.15%) | 190.23 | 192.19 | 109.28K |
| 2024-12-11 | 190.82 | 191.13 | ↑$0.31 (0.16%) | 190.56 | 192.16 | 99.77K |
| 2024-12-10 | 191.04 | 190.32 | ↓$0.72 (-0.38%) | 189.64 | 192.64 | 98.50K |
| 2024-12-09 | 191.89 | 191.83 | ↓$0.06 (-0.03%) | 191.82 | 193.19 | 46.90K |
| 2024-12-06 | 195.76 | 192.05 | ↓$3.71 (-1.90%) | 191.61 | 195.81 | 65.74K |
| 2024-12-05 | 192.53 | 194.26 | ↑$1.73 (0.90%) | 192.41 | 195.51 | 56.64K |
| 2024-12-04 | 191.28 | 193.21 | ↑$1.93 (1.01%) | 191.28 | 193.87 | 56.34K |
| 2024-12-03 | 192.64 | 191.85 | ↓$0.79 (-0.41%) | 190.75 | 192.96 | 101.86K |
| 2024-12-02 | 193.80 | 192.20 | ↓$1.60 (-0.83%) | 191.90 | 194.22 | 78.85K |
| 2024-11-29 | 194.32 | 194.19 | ↓$0.13 (-0.07%) | 193.03 | 194.58 | 26.62K |
| 2024-11-27 | 194.31 | 194.80 | ↑$0.49 (0.25%) | 193.95 | 195.58 | 63.37K |
| 2024-11-26 | 195.57 | 194.04 | ↓$1.53 (-0.78%) | 193.60 | 196.61 | 80.75K |
| 2024-11-25 | 193.11 | 197.05 | ↑$3.94 (2.04%) | 192.93 | 197.84 | 103.07K |
| 2024-11-22 | 192.48 | 192.48 | ↑$0.00 (0.00%) | 191.50 | 194.24 | 54.68K |
| 2024-11-21 | 189.50 | 191.99 | ↑$2.49 (1.31%) | 188.65 | 192.25 | 88.37K |
| 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 |
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