Free Trial

FirstService (FSV) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free FSV Stock Alerts
$151.73
0.00 (0.00%)
(As of 10:10 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

FirstService Stock Price Performance

5 Day
Performance
+1.46%
1 Month
Performance
-2.11%
3 Month
Performance
-8.77%
6 Month
Performance
+5.27%
Year-To-Date
Performance
-6.39%
1 Year
Performance
+4.56%
Receive FSV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for FirstService and its competitors with MarketBeat's FREE daily newsletter

Ad OIC
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand.
Click here to register now (5/15 Webinar)

FSV Stock Chart for Friday, May, 10, 2024

FSV Chart by TradingView

FirstService Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$151.04$151.73
+0.46%		$151.89$150.6389,191 shs$6.82 billion
05/08/2024$150.78$151.04
+0.17%		$151.27$149.5360,039 shs$6.79 billion
05/07/2024$150.59$150.78
+0.13%		$151.37$149.74145,051 shs$6.78 billion
05/06/2024$149.54$150.59
+0.70%		$150.89$149.71127,691 shs$6.77 billion
05/03/2024$150.77$149.54
-0.82%		$152.02$149.54107,201 shs$6.72 billion
05/02/2024$146.55$150.77
+2.88%		$150.77$147.4177,376 shs$6.78 billion
05/01/2024$147.00$146.55
-0.31%		$148.36$145.5962,905 shs$6.59 billion
04/30/2024$149.18$147.00
-1.46%		$149.03$146.9147,455 shs$6.61 billion
04/29/2024$149.80$149.18
-0.41%		$151.11$148.1356,813 shs$6.71 billion
04/26/2024$151.62$149.80
-1.20%		$152.72$149.7477,694 shs$6.74 billion
04/25/2024$154.79$151.62
-2.05%		$153.90$150.58130,763 shs$6.82 billion
04/24/2024$153.27$154.79
+0.99%		$155.12$151.54151,673 shs$6.96 billion
04/23/2024$152.13$153.27
+0.75%		$154.09$152.4358,316 shs$6.89 billion
04/22/2024$149.38$152.13
+1.84%		$152.20$149.1395,552 shs$6.84 billion
04/19/2024$149.40$149.38
-0.01%		$150.49$148.9290,098 shs$6.72 billion
04/18/2024$150.10$149.40
-0.47%		$150.44$148.1055,645 shs$6.72 billion
04/17/2024$150.76$150.10
-0.44%		$151.90$149.9870,972 shs$6.75 billion
04/16/2024$152.30$150.76
-1.01%		$152.31$150.5050,039 shs$6.78 billion
04/15/2024$154.18$152.30
-1.22%		$155.78$151.6760,881 shs$6.85 billion
04/12/2024$154.81$154.18
-0.41%		$154.33$152.7263,581 shs$6.93 billion
04/11/2024$155.00$154.81
-0.12%		$155.38$153.3154,328 shs$6.96 billion
04/10/2024$158.30$155.00
-2.08%		$156.51$153.9283,082 shs$6.97 billion
04/09/2024$156.67$158.30
+1.04%		$158.76$155.9684,602 shs$7.12 billion
04/08/2024$158.84$156.67
-1.37%		$159.37$156.4050,113 shs$7.05 billion
04/05/2024$157.15$158.84
+1.08%		$159.74$157.54165,949 shs$7.14 billion
04/04/2024$161.41$157.15
-2.64%		$163.06$156.67227,116 shs$7.07 billion
04/03/2024$161.56$161.41
-0.09%		$163.08$161.3195,073 shs$7.26 billion
04/02/2024$164.87$161.56
-2.01%		$163.71$161.0947,151 shs$7.27 billion
04/01/2024$165.80$164.87
-0.56%		$166.26$163.6368,857 shs$7.41 billion
03/29/2024$165.80$165.80$167.22$165.3965,450 shs$7.46 billion
03/28/2024$166.65$165.80
-0.51%		$167.22$165.5665,450 shs$7.46 billion
03/27/2024$164.30$166.65
+1.43%		$167.04$164.13136,446 shs$7.49 billion
03/26/2024$164.72$164.30
-0.25%		$165.74$164.1883,359 shs$7.39 billion
03/25/2024$165.87$164.72
-0.69%		$166.63$164.56121,889 shs$7.46 billion
03/22/2024$168.16$165.87
-1.36%		$168.49$165.7369,984 shs$7.46 billion
03/21/2024$169.48$168.16
-0.78%		$170.77$168.0091,961 shs$7.56 billion
03/20/2024$167.72$169.48
+1.05%		$170.49$167.4365,691 shs$7.62 billion
03/19/2024$168.25$167.72
-0.31%		$168.58$166.3034,170 shs$7.54 billion
03/18/2024$168.19$168.25
+0.03%		$169.92$167.9992,518 shs$7.57 billion
03/15/2024$171.13$168.19
-1.72%		$171.00$168.0265,857 shs$7.56 billion
Charles Payne Demystifies Options (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
03/14/2024$169.33$171.13
+1.06%		$171.23$167.8650,374 shs$7.64 billion
03/13/2024$166.94$169.33
+1.43%		$171.02$167.3869,838 shs$7.56 billion
03/12/2024$164.91$166.94
+1.23%		$167.35$164.7666,698 shs$7.45 billion
03/11/2024$166.93$164.91
-1.21%		$167.20$164.8593,574 shs$7.36 billion
03/08/2024$167.08$166.93
-0.09%		$168.18$166.4983,439 shs$7.45 billion
03/07/2024$163.50$167.08
+2.19%		$167.13$164.5969,296 shs$7.46 billion
03/06/2024$162.54$163.50
+0.59%		$164.65$162.7046,894 shs$7.30 billion
03/05/2024$166.67$162.54
-2.48%		$166.02$162.1553,925 shs$7.25 billion
03/04/2024$165.94$166.67
+0.44%		$167.29$165.1540,610 shs$7.44 billion
03/01/2024$164.93$165.94
+0.61%		$166.00$164.3554,008 shs$7.41 billion
02/29/2024$164.37$164.93
+0.34%		$165.89$163.8865,530 shs$7.36 billion
02/28/2024$163.62$164.37
+0.46%		$164.63$162.0771,641 shs$7.34 billion
02/27/2024$164.42$163.62
-0.49%		$165.97$163.0392,599 shs$7.30 billion
02/26/2024$164.68$164.42
-0.16%		$165.36$163.6344,866 shs$7.34 billion
02/23/2024$166.37$164.68
-1.02%		$167.25$164.0573,923 shs$7.35 billion
02/22/2024$163.75$166.37
+1.60%		$166.97$165.0578,086 shs$7.43 billion
02/21/2024$164.38$163.75
-0.38%		$164.56$162.0985,523 shs$7.31 billion
02/20/2024$165.27$164.38
-0.54%		$165.78$162.7350,800 shs$7.34 billion
02/19/2024$165.27$165.27$167.24$164.80103,300 shs$7.38 billion
02/16/2024$167.52$165.27
-1.34%		$167.24$164.87103,371 shs$7.38 billion
02/15/2024$165.45$167.52
+1.25%		$168.05$166.3058,950 shs$7.48 billion
02/14/2024$162.85$165.45
+1.60%		$165.45$163.07100,015 shs$7.38 billion
02/13/2024$165.90$162.85
-1.84%		$164.22$160.6698,125 shs$7.27 billion
02/12/2024$166.32$165.90
-0.25%		$167.13$165.4958,669 shs$7.40 billion
02/09/2024$166.06$166.32
+0.16%		$168.39$165.2350,106 shs$7.42 billion

Related Companies:
This page (NASDAQ:FSV) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Biden Nomination CANCELED?
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics