Free Trial

FirstService (FSV) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free FSV Stock Alerts
$148.62
-0.55 (-0.37%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

FirstService Stock Price Performance

5 Day
Performance
-0.06%
1 Month
Performance
-0.51%
3 Month
Performance
-10.07%
6 Month
Performance
-2.77%
Year-To-Date
Performance
-8.31%
1 Year
Performance
+0.65%
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 DTI
A new way to collect income from stocks
Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…
Click here to see me place one of these trades LIVE on camera.

FSV Stock Chart for Sunday, May, 19, 2024

FSV Chart by TradingView

FirstService Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$149.17$148.62
-0.37%		$150.21$147.9778,380 shs$6.68 billion
05/16/2024$149.28$149.17
-0.07%		$150.82$148.9566,565 shs$6.71 billion
05/15/2024$148.71$149.28
+0.38%		$150.24$148.7064,082 shs$6.71 billion
05/14/2024$148.42$148.71
+0.20%		$150.07$147.8537,603 shs$6.69 billion
05/13/2024$150.66$148.42
-1.49%		$151.85$148.2035,442 shs$6.67 billion
05/10/2024$151.73$150.66
-0.71%		$152.44$150.0732,197 shs$6.78 billion
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
A new way to collect income from stocks (Ad)

Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…

Click here to see me place one of these trades LIVE on camera.
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
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

Related Companies:
This page (NASDAQ:FSV) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
How Biden has already won 2024
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Dems have chosen Biden replacement?
Paradigm Press