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
C$206.03
-1.26 (-0.61%)
(As of 12:59 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

FirstService Stock Price Performance

5 Day
Performance
+0.59%
1 Month
Performance
-2.76%
3 Month
Performance
-8.09%
6 Month
Performance
+3.66%
Year-To-Date
Performance
-4.02%
1 Year
Performance
+6.21%
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 Stansberry Research
Biggest hedge fund manager has huge warning for U.S. dollar
Prescient CEO Makes Shocking New Prediction Known for his eerily accurate market calls over the years, this CEO has just revealed his newest prediction about "America's New Money."
Get the details before it's taken offline.

FSV Stock Chart for Friday, May, 10, 2024

FSV Chart by TradingView

FirstService Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024C$207.47C$207.29
-0.09%		C$208.48C$206.2943,539 shsC$9.32 billion
05/08/2024C$206.63C$207.47
+0.41%		C$207.76C$205.5350,666 shsC$9.33 billion
05/07/2024C$206.01C$206.63
+0.30%		C$207.34C$205.5467,716 shsC$9.29 billion
05/06/2024C$204.83C$206.01
+0.58%		C$206.14C$204.5464,293 shsC$9.26 billion
05/03/2024C$205.79C$204.83
-0.47%		C$208.19C$204.5261,305 shsC$9.21 billion
05/02/2024C$201.65C$205.79
+2.05%		C$206.49C$202.33115,318 shsC$9.25 billion
05/01/2024C$202.20C$201.65
-0.27%		C$203.28C$200.2057,594 shsC$9.07 billion
04/30/2024C$203.74C$202.20
-0.76%		C$204.81C$202.2058,253 shsC$9.09 billion
04/29/2024C$204.83C$203.74
-0.53%		C$206.63C$202.5139,478 shsC$9.16 billion
04/26/2024C$207.30C$204.83
-1.19%		C$209.17C$204.6758,614 shsC$9.21 billion
04/25/2024C$212.21C$207.30
-2.31%		C$211.13C$206.6187,091 shsC$9.32 billion
04/24/2024C$209.39C$212.21
+1.35%		C$212.66C$204.15105,135 shsC$9.54 billion
04/23/2024C$208.45C$209.39
+0.45%		C$210.39C$208.4450,118 shsC$9.42 billion
04/22/2024C$205.50C$208.45
+1.44%		C$208.59C$205.2450,610 shsC$9.37 billion
04/19/2024C$205.70C$205.50
-0.10%		C$206.97C$204.8053,205 shsC$9.24 billion
04/18/2024C$206.69C$205.70
-0.48%		C$206.69C$204.1568,546 shsC$9.25 billion
04/17/2024C$208.70C$206.69
-0.96%		C$209.05C$206.6552,033 shsC$9.29 billion
04/16/2024C$210.00C$208.70
-0.62%		C$210.17C$208.1844,478 shsC$9.39 billion
04/15/2024C$212.48C$210.00
-1.17%		C$214.24C$208.9344,788 shsC$9.44 billion
04/12/2024C$212.00C$212.48
+0.23%		C$212.57C$209.9146,935 shsC$9.56 billion
04/11/2024C$211.87C$212.00
+0.06%		C$213.06C$209.74115,643 shsC$9.53 billion
04/10/2024C$215.00C$211.87
-1.46%		C$215.21C$210.4290,052 shsC$9.53 billion
04/09/2024C$212.71C$215.00
+1.08%		C$215.59C$211.8450,647 shsC$9.67 billion
04/08/2024C$215.80C$212.71
-1.43%		C$216.74C$212.2742,614 shsC$9.57 billion
04/05/2024C$213.06C$215.80
+1.29%		C$217.32C$213.6378,235 shsC$9.70 billion
04/04/2024C$218.35C$213.06
-2.42%		C$219.52C$212.3990,733 shsC$9.58 billion
04/03/2024C$219.50C$218.35
-0.52%		C$220.11C$218.0195,626 shsC$9.82 billion
04/02/2024C$223.75C$219.50
-1.90%		C$223.38C$218.5478,982 shsC$9.87 billion
04/01/2024C$224.25C$223.75
-0.22%		C$224.92C$222.0433,672 shsC$10.06 billion
03/29/2024C$224.25C$224.25C$226.99C$223.8642,149 shsC$10.08 billion
03/28/2024C$226.01C$224.25
-0.78%		C$226.99C$223.8642,149 shsC$10.08 billion
03/27/2024C$223.17C$226.01
+1.27%		C$226.86C$222.7446,046 shsC$10.16 billion
03/26/2024C$223.71C$223.17
-0.24%		C$225.10C$223.0069,918 shsC$10.04 billion
03/25/2024C$225.71C$223.71
-0.89%		C$226.42C$223.5542,956 shsC$10.06 billion
03/22/2024C$227.44C$225.71
-0.76%		C$228.04C$225.4028,009 shsC$10.15 billion
03/21/2024C$228.61C$227.44
-0.51%		C$231.32C$227.3750,853 shsC$10.23 billion
03/20/2024C$227.88C$228.61
+0.32%		C$230.10C$227.0071,527 shsC$10.28 billion
03/19/2024C$227.87C$227.88
+0.00%		C$228.61C$226.4068,250 shsC$10.25 billion
03/18/2024C$227.63C$227.87
+0.11%		C$230.12C$227.2671,557 shsC$10.25 billion
03/15/2024C$231.62C$227.63
-1.72%		C$231.60C$227.44369,146 shsC$10.24 billion
Biggest hedge fund manager has huge warning for U.S. dollar (Ad)

Prescient CEO Makes Shocking New Prediction Known for his eerily accurate market calls over the years, this CEO has just revealed his newest prediction about "America's New Money."

Get the details before it's taken offline.
03/14/2024C$228.25C$231.62
+1.48%		C$231.73C$226.5582,630 shsC$10.42 billion
03/13/2024C$225.14C$228.25
+1.38%		C$230.35C$225.1375,031 shsC$10.26 billion
03/12/2024C$222.60C$225.14
+1.14%		C$226.07C$222.5944,699 shsC$10.12 billion
03/11/2024C$225.55C$222.60
-1.31%		C$225.68C$222.2241,391 shsC$10.01 billion
03/08/2024C$224.99C$225.55
+0.25%		C$226.29C$224.2856,197 shsC$10.14 billion
03/07/2024C$221.24C$224.99
+1.69%		C$225.01C$221.8858,416 shsC$10.12 billion
03/06/2024C$221.14C$221.24
+0.05%		C$222.93C$219.8256,855 shsC$9.95 billion
03/05/2024C$226.37C$221.14
-2.31%		C$226.74C$220.5161,378 shsC$9.94 billion
03/04/2024C$224.99C$226.37
+0.61%		C$227.25C$224.3750,215 shsC$10.18 billion
03/01/2024C$223.34C$224.99
+0.74%		C$225.00C$223.2471,693 shsC$10.12 billion
02/29/2024C$223.41C$223.34
-0.03%		C$224.99C$222.56154,844 shsC$10.04 billion
02/28/2024C$221.57C$223.41
+0.83%		C$223.99C$219.5992,784 shsC$10.05 billion
02/27/2024C$222.33C$221.57
-0.34%		C$224.09C$220.1267,023 shsC$9.96 billion
02/26/2024C$222.47C$222.33
-0.06%		C$223.96C$221.2656,408 shsC$10.00 billion
02/23/2024C$224.31C$222.47
-0.82%		C$225.13C$221.9142,856 shsC$9.93 billion
02/22/2024C$221.04C$224.31
+1.48%		C$225.46C$222.1171,618 shsC$10.01 billion
02/21/2024C$222.40C$221.04
-0.61%		C$222.07C$218.9763,189 shsC$9.86 billion
02/20/2024C$222.99C$222.40
-0.26%		C$224.18C$220.1741,918 shsC$9.92 billion
02/19/2024C$222.99C$222.99C$226.03C$222.3241,734 shsC$9.95 billion
02/16/2024C$225.64C$222.99
-1.17%		C$226.03C$222.3240,140 shsC$9.95 billion
02/15/2024C$223.97C$225.64
+0.75%		C$226.80C$224.5662,873 shsC$10.07 billion
02/14/2024C$220.95C$223.97
+1.37%		C$224.08C$220.9960,086 shsC$9.99 billion
02/13/2024C$223.34C$220.95
-1.07%		C$221.63C$218.2786,688 shsC$9.86 billion
02/12/2024C$224.16C$223.34
-0.37%		C$224.98C$222.6940,389 shsC$9.97 billion
02/09/2024C$223.18C$224.16
+0.44%		C$226.72C$222.2565,656 shsC$10.00 billion

Related Companies:
This page (TSE: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
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society