Skip to main content
logo
FirstService Corporation (TSX:FSV)
Canada flag Canada · Delayed Price · Currency is CAD
269.98
-3.14 (-1.15%)
Aug 1, 2025, 4:00 PM EDT

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025271.40271.40267.62269.98269.98-1.15%68,100
Jul 31, 2025271.46275.04271.28273.12273.12-0.06%104,100
Jul 30, 2025271.31275.13270.79273.28273.280.77%111,441
Jul 29, 2025266.56274.27266.56271.19271.190.95%138,323
Jul 28, 2025274.26275.87268.47268.64268.64-2.05%135,638
Jul 25, 2025266.68274.73266.58274.26274.263.63%134,624
Jul 24, 2025245.17271.29245.17264.66264.668.89%231,609
Jul 23, 2025244.71245.39242.40243.06243.06-0.61%58,300
Jul 22, 2025245.37248.36244.42244.55244.55-0.56%59,334
Jul 21, 2025244.49247.78244.26245.92245.920.71%69,100
Jul 18, 2025241.24244.44239.75244.18244.180.98%78,246
Jul 17, 2025243.07245.92235.15241.81241.81-0.17%71,521
Jul 16, 2025242.81243.75240.17242.23242.23-0.21%62,022
Jul 15, 2025245.46246.45242.17242.74242.74-1.06%66,146
Jul 14, 2025246.19247.79244.50245.35245.350.73%141,629
Jul 11, 2025242.24243.97242.14243.58243.58-0.23%75,031
Jul 10, 2025243.61245.93239.78244.15244.150.35%66,200
Jul 9, 2025243.05244.45241.86243.29243.290.35%79,600
Jul 8, 2025240.45245.27239.83242.44242.440.51%104,433
Jul 7, 2025242.00243.83240.41241.22241.22-0.32%67,017
Jul 4, 2025242.00242.71241.72242.00242.00-0.04%22,415
Jul 3, 2025240.14243.31240.03242.10242.101.15%50,800
Jul 2, 2025237.74241.13235.30239.35239.350.72%132,619
Jun 30, 2025236.60238.34234.45237.63237.630.44%67,800
Jun 27, 2025235.23238.62234.21236.60236.220.63%145,700
Jun 26, 2025235.46236.51234.08235.13234.76-0.11%148,327
Jun 25, 2025243.30243.30235.27235.39235.02-3.26%87,500
Jun 24, 2025240.40247.54236.43243.32242.930.75%112,500
Jun 23, 2025237.56242.06237.54241.50241.121.73%62,700
Jun 20, 2025242.98244.00235.54237.40237.02-1.73%258,900
Jun 19, 2025243.02243.46237.99241.59241.21-0.85%34,800
Jun 18, 2025242.56245.79242.56243.67243.280.50%82,419
Jun 17, 2025241.47242.90240.98242.45242.070.27%69,239
Jun 16, 2025241.57244.44241.08241.80241.420.75%87,412
Jun 13, 2025239.77241.27239.46240.00239.62-0.99%85,800
Jun 12, 2025242.44242.84241.40242.41242.03-0.31%65,824
Jun 11, 2025243.98247.85242.73243.17242.78-1.01%64,900
Jun 10, 2025242.75246.38242.75245.65245.261.32%55,300
Jun 9, 2025240.87243.33239.54242.46242.080.39%95,700
Jun 6, 2025241.06242.28238.78241.52241.140.24%72,019
Jun 5, 2025240.99242.18238.96240.94240.56-0.12%76,806
Jun 4, 2025239.90241.30238.12241.22240.840.69%41,829
Jun 3, 2025240.18241.11236.68239.56239.18-0.21%58,800
Jun 2, 2025241.37241.51237.42240.07239.69-0.20%82,400
May 30, 2025242.05242.62240.10240.55240.17-0.75%261,900
May 29, 2025242.55244.26241.41242.37241.99-0.07%42,100
May 28, 2025244.93245.35242.00242.55242.17-0.27%42,022
May 27, 2025241.21243.91240.23243.20242.811.74%81,800
May 26, 2025237.78245.69237.11239.04238.660.58%30,400
May 23, 2025237.75238.67236.97237.67237.29-0.71%41,146