FirstService Corporation (FSV)
NASDAQ: FSV · Real-Time Price · USD
188.35
+1.16 (0.62%)
Nov 4, 2024, 4:00 PM EST - Market closed
FirstService Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 185.17 | 187.94 | 185.17 | 187.19 | 187.19 | 1.09% | 67,433 |
Oct 31, 2024 | 188.00 | 188.29 | 184.91 | 185.17 | 185.17 | -1.59% | 110,182 |
Oct 30, 2024 | 190.63 | 191.31 | 188.16 | 188.16 | 188.16 | -1.41% | 76,742 |
Oct 29, 2024 | 188.00 | 191.03 | 187.32 | 190.85 | 190.85 | 1.34% | 105,120 |
Oct 28, 2024 | 190.96 | 190.96 | 187.66 | 188.33 | 188.33 | -0.72% | 84,175 |
Oct 25, 2024 | 188.77 | 192.71 | 188.36 | 189.69 | 189.69 | 0.02% | 86,222 |
Oct 24, 2024 | 192.03 | 192.03 | 185.02 | 189.65 | 189.65 | 2.77% | 150,867 |
Oct 23, 2024 | 182.95 | 184.95 | 182.48 | 184.54 | 184.54 | 0.67% | 53,216 |
Oct 22, 2024 | 184.05 | 184.17 | 183.02 | 183.31 | 183.31 | -0.96% | 52,004 |
Oct 21, 2024 | 186.94 | 187.45 | 184.61 | 185.09 | 185.09 | -1.01% | 43,210 |
Oct 18, 2024 | 188.35 | 188.44 | 186.03 | 186.98 | 186.98 | -0.60% | 61,348 |
Oct 17, 2024 | 187.28 | 188.52 | 187.24 | 188.10 | 188.10 | 0.22% | 23,710 |
Oct 16, 2024 | 187.28 | 189.89 | 187.16 | 187.69 | 187.69 | 0.37% | 41,000 |
Oct 15, 2024 | 184.85 | 187.17 | 184.23 | 187.00 | 187.00 | 1.20% | 59,938 |
Oct 14, 2024 | 185.25 | 186.50 | 184.76 | 184.78 | 184.78 | -0.55% | 21,330 |
Oct 11, 2024 | 184.92 | 187.52 | 184.92 | 185.80 | 185.80 | 0.99% | 63,350 |
Oct 10, 2024 | 183.46 | 184.63 | 182.80 | 183.98 | 183.98 | -0.46% | 130,678 |
Oct 9, 2024 | 179.49 | 184.86 | 179.49 | 184.83 | 184.83 | 2.46% | 112,227 |
Oct 8, 2024 | 176.73 | 180.79 | 175.46 | 180.40 | 180.40 | 2.40% | 95,435 |
Oct 7, 2024 | 176.74 | 176.74 | 175.11 | 176.17 | 176.17 | -0.49% | 79,936 |
Oct 4, 2024 | 178.68 | 178.73 | 176.61 | 177.04 | 177.04 | -0.65% | 50,517 |
Oct 3, 2024 | 179.89 | 180.44 | 177.57 | 178.19 | 178.19 | -1.50% | 45,851 |
Oct 2, 2024 | 181.22 | 182.53 | 180.61 | 180.91 | 180.91 | -0.77% | 104,572 |
Oct 1, 2024 | 183.20 | 183.24 | 180.66 | 182.31 | 182.31 | -0.08% | 55,071 |
Sep 30, 2024 | 180.11 | 182.97 | 179.81 | 182.46 | 182.46 | 1.16% | 67,527 |
Sep 27, 2024 | 181.47 | 183.86 | 180.36 | 180.36 | 180.36 | -0.50% | 249,427 |
Sep 26, 2024 | 182.36 | 183.14 | 180.56 | 181.27 | 181.02 | -0.10% | 45,684 |
Sep 25, 2024 | 182.96 | 182.98 | 181.02 | 181.45 | 181.20 | -0.92% | 47,146 |
Sep 24, 2024 | 182.37 | 183.46 | 181.79 | 183.13 | 182.88 | 0.25% | 55,813 |
Sep 23, 2024 | 181.51 | 182.71 | 180.61 | 182.67 | 182.42 | 0.92% | 90,615 |
Sep 20, 2024 | 180.31 | 182.00 | 179.42 | 181.01 | 180.76 | 0.35% | 182,312 |
Sep 19, 2024 | 181.44 | 181.44 | 179.76 | 180.38 | 180.13 | 0.70% | 110,529 |
Sep 18, 2024 | 178.75 | 180.91 | 176.70 | 179.12 | 178.87 | 0.21% | 171,641 |
Sep 17, 2024 | 180.96 | 181.30 | 178.53 | 178.75 | 178.50 | -1.24% | 56,094 |
Sep 16, 2024 | 182.78 | 182.88 | 179.44 | 181.00 | 180.75 | -0.59% | 47,545 |
Sep 13, 2024 | 181.19 | 182.29 | 181.16 | 182.07 | 181.82 | 0.98% | 55,885 |
Sep 12, 2024 | 179.06 | 180.96 | 178.66 | 180.31 | 180.06 | 0.69% | 55,982 |
Sep 11, 2024 | 177.11 | 179.26 | 175.16 | 179.08 | 178.83 | 0.35% | 71,385 |
Sep 10, 2024 | 177.32 | 178.77 | 176.07 | 178.45 | 178.20 | 0.56% | 60,497 |
Sep 9, 2024 | 177.12 | 179.76 | 177.12 | 177.46 | 177.21 | 0.11% | 56,780 |
Sep 6, 2024 | 178.95 | 179.28 | 175.50 | 177.27 | 177.03 | -0.89% | 75,876 |
Sep 5, 2024 | 180.07 | 180.76 | 177.75 | 178.87 | 178.62 | -0.25% | 50,514 |
Sep 4, 2024 | 178.68 | 181.23 | 178.15 | 179.31 | 179.06 | 0.47% | 70,253 |
Sep 3, 2024 | 179.13 | 179.25 | 177.70 | 178.47 | 178.22 | -0.88% | 73,816 |
Aug 30, 2024 | 178.28 | 180.51 | 177.61 | 180.05 | 179.80 | 1.47% | 110,148 |
Aug 29, 2024 | 178.49 | 179.52 | 177.11 | 177.44 | 177.19 | -0.15% | 54,391 |
Aug 28, 2024 | 179.70 | 179.98 | 177.26 | 177.71 | 177.46 | -1.00% | 58,218 |
Aug 27, 2024 | 176.78 | 180.57 | 176.53 | 179.50 | 179.25 | 0.97% | 93,511 |
Aug 26, 2024 | 176.69 | 178.23 | 176.26 | 177.78 | 177.53 | 1.17% | 56,705 |
Aug 23, 2024 | 175.93 | 176.66 | 175.01 | 175.72 | 175.48 | 0.19% | 126,944 |
Aug 22, 2024 | 174.37 | 175.40 | 174.10 | 175.39 | 175.15 | 0.85% | 79,601 |
Aug 21, 2024 | 175.23 | 175.38 | 173.54 | 173.91 | 173.67 | -0.09% | 91,353 |
Aug 20, 2024 | 174.74 | 175.16 | 173.79 | 174.06 | 173.82 | -0.43% | 92,351 |
Aug 19, 2024 | 171.73 | 174.83 | 171.22 | 174.81 | 174.57 | 1.96% | 87,663 |
Aug 16, 2024 | 170.55 | 171.83 | 170.24 | 171.45 | 171.21 | -0.03% | 41,405 |
Aug 15, 2024 | 171.67 | 173.41 | 170.67 | 171.51 | 171.27 | 0.68% | 36,124 |
Aug 14, 2024 | 171.45 | 171.45 | 169.30 | 170.35 | 170.11 | -0.21% | 37,750 |
Aug 13, 2024 | 169.02 | 171.03 | 167.48 | 170.71 | 170.47 | 1.63% | 51,201 |
Aug 12, 2024 | 169.49 | 170.72 | 167.06 | 167.97 | 167.74 | -0.91% | 36,073 |
Aug 9, 2024 | 170.17 | 170.25 | 167.82 | 169.52 | 169.29 | 0.01% | 28,872 |
Aug 8, 2024 | 169.14 | 170.45 | 168.19 | 169.50 | 169.27 | 1.12% | 61,403 |
Aug 7, 2024 | 171.79 | 171.79 | 167.61 | 167.63 | 167.40 | -1.36% | 79,465 |
Aug 6, 2024 | 168.66 | 170.79 | 165.64 | 169.94 | 169.71 | 1.01% | 71,776 |
Aug 5, 2024 | 163.43 | 169.23 | 161.88 | 168.24 | 168.01 | -1.23% | 74,181 |
Aug 2, 2024 | 171.93 | 172.58 | 169.36 | 170.33 | 170.09 | -1.85% | 97,225 |
Aug 1, 2024 | 175.75 | 176.56 | 171.96 | 173.54 | 173.30 | -0.58% | 75,020 |
Jul 31, 2024 | 177.24 | 177.24 | 173.79 | 174.56 | 174.32 | -0.55% | 79,706 |
Jul 30, 2024 | 175.58 | 176.15 | 174.80 | 175.52 | 175.28 | 0.39% | 79,409 |
Jul 29, 2024 | 175.52 | 176.12 | 174.14 | 174.83 | 174.59 | -0.46% | 52,633 |
Jul 26, 2024 | 175.09 | 177.46 | 174.78 | 175.63 | 175.39 | 0.72% | 119,650 |
Jul 25, 2024 | 164.66 | 175.60 | 164.66 | 174.37 | 174.13 | 6.49% | 202,383 |
Jul 24, 2024 | 166.22 | 166.65 | 163.33 | 163.74 | 163.51 | -1.55% | 80,753 |
Jul 23, 2024 | 165.96 | 166.84 | 165.17 | 166.32 | 166.09 | 0.18% | 43,045 |
Jul 22, 2024 | 164.46 | 167.10 | 164.46 | 166.02 | 165.79 | 1.19% | 126,358 |
Jul 19, 2024 | 162.94 | 164.24 | 162.94 | 164.07 | 163.84 | 0.83% | 74,542 |
Jul 18, 2024 | 164.35 | 166.18 | 161.99 | 162.72 | 162.50 | -1.27% | 84,764 |
Jul 17, 2024 | 164.85 | 165.51 | 163.29 | 164.81 | 164.58 | -0.57% | 150,482 |
Jul 16, 2024 | 163.64 | 165.84 | 162.92 | 165.76 | 165.53 | 1.81% | 93,103 |
Jul 15, 2024 | 162.95 | 163.85 | 162.00 | 162.81 | 162.59 | -0.23% | 75,325 |
Jul 12, 2024 | 160.43 | 163.40 | 159.11 | 163.19 | 162.96 | 2.41% | 166,348 |
Jul 11, 2024 | 155.00 | 159.36 | 154.61 | 159.35 | 159.13 | 3.21% | 138,873 |
Jul 10, 2024 | 153.76 | 154.55 | 152.72 | 154.40 | 154.19 | 0.87% | 66,916 |
Jul 9, 2024 | 153.88 | 154.03 | 152.53 | 153.07 | 152.86 | -0.64% | 90,041 |
Jul 8, 2024 | 153.40 | 154.18 | 152.32 | 154.06 | 153.85 | 0.52% | 61,337 |
Jul 5, 2024 | 156.32 | 156.32 | 153.25 | 153.26 | 153.05 | -1.84% | 70,256 |
Jul 3, 2024 | 154.40 | 157.45 | 154.40 | 156.14 | 155.92 | 1.07% | 45,352 |
Jul 2, 2024 | 152.72 | 154.94 | 152.16 | 154.48 | 154.27 | 1.54% | 150,230 |
Jul 1, 2024 | 152.02 | 153.10 | 150.53 | 152.13 | 151.92 | -0.16% | 101,788 |
Jun 28, 2024 | 152.40 | 152.45 | 150.87 | 152.37 | 152.16 | 0.38% | 135,984 |
Jun 27, 2024 | 149.83 | 151.80 | 149.44 | 151.80 | 151.34 | 1.40% | 73,740 |
Jun 26, 2024 | 151.58 | 151.58 | 149.20 | 149.71 | 149.26 | -1.75% | 40,087 |
Jun 25, 2024 | 152.68 | 153.09 | 151.03 | 152.37 | 151.91 | -0.12% | 87,565 |
Jun 24, 2024 | 153.01 | 153.80 | 151.00 | 152.56 | 152.10 | -0.14% | 180,999 |
Jun 21, 2024 | 151.62 | 153.10 | 150.71 | 152.77 | 152.31 | 1.18% | 196,375 |
Jun 20, 2024 | 149.99 | 151.05 | 148.43 | 150.99 | 150.53 | 0.15% | 70,321 |
Jun 18, 2024 | 152.90 | 153.32 | 150.47 | 150.76 | 150.31 | -1.53% | 85,456 |
Jun 17, 2024 | 151.76 | 153.62 | 151.64 | 153.11 | 152.65 | 0.37% | 59,526 |
Jun 14, 2024 | 149.92 | 152.56 | 149.17 | 152.54 | 152.08 | 1.02% | 67,285 |
Jun 13, 2024 | 152.98 | 153.23 | 149.45 | 151.00 | 150.54 | -1.45% | 121,381 |
Jun 12, 2024 | 152.34 | 154.90 | 152.34 | 153.22 | 152.76 | 2.10% | 101,254 |