ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

FSV FirstService Corporation

165.80
-0.85 (-0.51%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
FirstService Corporation FSV NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.85 -0.51% 165.80 20:00:00
Open Price Low Price High Price Close Price Prev Close
166.47 165.39 167.22 165.80 166.65
more quote information »

FSV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week170.77170.77163.99165.98101,630-4.97-2.91%
1 Month165.60171.21162.15166.6173,5890.200.12%
3 Months158.61171.94157.25165.2775,1917.194.53%
6 Months145.18171.94134.77159.0966,92320.6214.20%
1 Year135.77171.94134.77154.6163,58330.0322.12%
3 Years149.25202.78112.44149.1058,90716.5511.09%
5 Years86.80202.7857.38131.9959,35579.0091.01%

FSV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 165.80 -0.85 -0.51% 166.47 167.22 165.39 65,450
Mar 27 2024 166.65 2.35 1.43% 165.02 167.09 163.99 136,446
Mar 26 2024 164.30 -0.42 -0.25% 164.69 165.88 164.18 83,359
Mar 25 2024 164.72 -1.15 -0.69% 165.05 166.63 164.56 121,889
Mar 22 2024 165.87 -2.29 -1.36% 168.49 168.49 165.72 69,984
Mar 21 2024 168.16 -1.32 -0.78% 170.77 170.77 168.00 96,471
Mar 20 2024 169.48 1.76 1.05% 168.34 170.49 167.43 65,691
Mar 19 2024 167.72 -0.53 -0.31% 168.58 168.58 166.2981 42,539
Mar 18 2024 168.245 0.06 0.03% 168.40 169.94 167.99 92,518
Mar 15 2024 168.19 -2.94 -1.72% 170.07 170.23 168.02 65,630
Mar 14 2024 171.13 1.80 1.06% 170.33 171.21 167.8599 50,374
Mar 13 2024 169.33 2.39 1.43% 167.48 171.09 166.61 69,838
Mar 12 2024 166.94 2.03 1.23% 164.93 167.3525 164.76 66,698
Mar 11 2024 164.91 -2.02 -1.21% 167.16 167.30 164.75 94,760
Mar 08 2024 166.93 -0.15 -0.09% 168.12 168.39 166.49 83,439
Mar 07 2024 167.08 3.58 2.19% 164.60 167.13 164.59 69,296
Mar 06 2024 163.50 0.96 0.59% 164.65 164.65 162.70 46,894
Mar 05 2024 162.54 -4.13 -2.48% 166.02 166.02 162.15 53,925
Mar 04 2024 166.67 0.73 0.44% 165.15 167.29 165.15 40,610
Mar 01 2024 165.94 1.01 0.61% 165.36 165.995 164.345 54,008
Feb 29 2024 164.93 0.56 0.34% 165.60 165.89 163.88 67,418
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock