UK markets closed

FirstService Corporation (FSV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
149.80-1.82 (-1.20%)
At close: 04:00PM EDT
149.80 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024152.06152.72149.74149.80149.8077,700
25 Apr 2024153.73153.90150.58151.62151.62132,900
24 Apr 2024152.10155.12151.43154.79154.79151,700
23 Apr 2024153.10154.09152.97153.27153.2759,900
22 Apr 2024149.38152.21148.73152.13152.1395,600
19 Apr 2024149.40150.54148.92149.38149.3848,700
18 Apr 2024149.64150.44148.10149.40149.4059,400
17 Apr 2024151.90151.90149.89150.10150.1071,000
16 Apr 2024152.31152.31150.50150.76150.7650,000
15 Apr 2024154.99155.78151.67152.30152.3061,400
12 Apr 2024153.89154.33152.72154.18154.1863,600
11 Apr 2024155.26155.52153.31154.81154.8154,300
10 Apr 2024155.12156.51153.76155.00155.0083,100
09 Apr 2024157.01158.76155.96158.30158.3084,600
08 Apr 2024158.70159.64156.30156.67156.6750,100
05 Apr 2024157.61159.74157.54158.84158.84165,900
04 Apr 2024163.06163.06156.67157.15157.15227,100
03 Apr 2024161.81163.08161.17161.41161.4195,100
02 Apr 2024163.71164.45160.90161.56161.5647,200
01 Apr 2024166.26166.26163.52164.87164.8768,900
28 Mar 2024166.47167.22165.39165.80165.8065,500
27 Mar 2024165.02167.09163.99166.65166.65136,400
27 Mar 20240.25 Dividend
26 Mar 2024164.69165.88164.18164.30164.0583,400
25 Mar 2024165.05166.63164.56164.72164.47121,900
22 Mar 2024168.49168.49165.72165.87165.6270,000
21 Mar 2024170.77170.77168.00168.16167.9096,500
20 Mar 2024168.34170.49167.43169.48169.2265,700
19 Mar 2024168.58168.58166.30167.72167.4642,500
18 Mar 2024168.40169.94167.99168.24167.9992,500
15 Mar 2024170.07171.00168.02168.19167.9371,400
14 Mar 2024170.33171.23167.86171.13170.8750,400
13 Mar 2024167.48171.09167.00169.33169.0769,800
12 Mar 2024164.93167.35164.76166.94166.6966,700
11 Mar 2024167.16167.30164.75164.91164.6693,600
08 Mar 2024168.12168.21166.49166.93166.6883,400
07 Mar 2024164.60167.13164.59167.08166.8369,300
06 Mar 2024164.65164.65162.70163.50163.2546,900
05 Mar 2024166.02166.02162.15162.54162.2953,900
04 Mar 2024165.15167.29165.15166.67166.4240,600
01 Mar 2024165.36165.99164.35165.94165.6954,000
29 Feb 2024165.60165.89163.88164.93164.6867,400
28 Feb 2024163.00164.63162.03164.37164.1271,600
27 Feb 2024165.97165.97163.02163.62163.3792,600
26 Feb 2024165.03165.46163.63164.42164.1744,900
23 Feb 2024167.25167.25163.99164.68164.4373,900
22 Feb 2024165.05166.97165.05166.37166.1278,200
21 Feb 2024164.56164.56161.99163.75163.5085,500
20 Feb 2024165.78165.78162.73164.38164.1350,800
16 Feb 2024166.50167.24164.80165.27165.02103,400
15 Feb 2024166.96168.05166.30167.52167.2759,000
14 Feb 2024163.89165.45162.86165.45165.20100,000
13 Feb 2024164.22164.22160.66162.85162.6098,100
12 Feb 2024166.80167.13165.49165.90165.6560,100
09 Feb 2024166.67168.39165.23166.32166.0750,400
08 Feb 2024165.20166.80164.52166.06165.8170,400
07 Feb 2024165.98165.98162.00164.15163.90157,500
06 Feb 2024166.02168.16161.13164.18163.93138,200
05 Feb 2024170.29170.29167.36168.14167.8880,400
02 Feb 2024168.66171.21167.59170.69170.4377,300
01 Feb 2024168.41170.95168.14170.90170.6441,400
31 Jan 2024170.47171.51167.21167.63167.3785,600
30 Jan 2024170.25171.94169.70170.90170.64141,500
29 Jan 2024167.32170.73166.07170.49170.2378,300
26 Jan 2024166.61167.70166.05167.30167.0547,000
25 Jan 2024164.10166.30163.98165.87165.6228,900
24 Jan 2024165.23165.99163.14163.14162.8950,200
23 Jan 2024164.69166.16162.89163.45163.2080,000
22 Jan 2024165.15165.15163.90163.90163.6568,800
19 Jan 2024162.43164.38160.89164.04163.79107,500
18 Jan 2024158.53161.97158.53161.90161.6584,000
17 Jan 2024159.67160.55157.25157.42157.1886,700
16 Jan 2024161.59161.79158.95161.46161.21105,500
12 Jan 2024161.83163.23161.30162.44162.1972,600
11 Jan 2024161.11161.51158.04160.68160.4448,000
10 Jan 2024161.26162.57160.35160.57160.3330,100
09 Jan 2024159.52161.18159.24160.64160.4040,700
08 Jan 2024159.09161.62158.27161.10160.8573,200
05 Jan 2024158.84160.03157.47159.12158.8853,100
04 Jan 2024158.61160.45157.99158.96158.7274,500
03 Jan 2024157.15159.13156.70157.99157.7568,100
02 Jan 2024161.89161.89157.04158.26158.0247,800
29 Dec 2023162.47162.99161.59162.09161.8443,900
28 Dec 2023164.28165.08162.46162.91162.6663,700
28 Dec 20230.225 Dividend
27 Dec 2023163.97165.22162.67163.51163.04114,700
26 Dec 2023163.16165.03163.16163.90163.4342,900
22 Dec 2023162.33163.26161.38163.26162.7977,600
21 Dec 2023161.81162.88160.87161.34160.87113,100
20 Dec 2023166.27166.27160.55160.55160.0988,300
19 Dec 2023163.39165.79163.39165.08164.60136,500
18 Dec 2023160.24163.13160.24162.06161.5977,300
15 Dec 2023160.95161.87156.98159.74159.28193,700
14 Dec 2023163.67165.26161.00161.25160.78155,700
13 Dec 2023161.82163.40159.11163.05162.5891,800
12 Dec 2023163.06163.06161.25161.39160.9230,400
11 Dec 2023164.19164.19161.91162.51162.0439,300
08 Dec 2023163.84164.33162.79163.74163.2770,400
07 Dec 2023162.39164.83162.07163.50163.0360,200
06 Dec 2023160.97162.85160.63161.57161.1048,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...