Free Trial

FirstService (FSV) Stock Chart & Stock Price History

→ “This will be one of the biggest revolutions ever.” - NVIDIA CEO (From Behind the Markets) (Ad)
Free FSV Stock Alerts
$147.12
+3.49 (+2.43%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

FirstService Stock Price Performance

5 Day
Performance
+2.42%
1 Month
Performance
+0.39%
3 Month
Performance
-11.34%
6 Month
Performance
-7.47%
Year-To-Date
Performance
-9.24%
1 Year
Performance
+0.52%
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 Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

FSV Stock Chart for Saturday, June, 1, 2024

FSV Chart by TradingView

FirstService Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$143.63$147.12
+2.43%		$147.16$143.69199,446 shs$6.62 billion
05/30/2024$141.83$143.63
+1.27%		$143.76$141.75146,020 shs$6.46 billion
05/29/2024$144.32$141.83
-1.73%		$143.30$141.26104,908 shs$6.38 billion
05/28/2024$143.65$144.32
+0.47%		$144.90$143.09102,256 shs$6.49 billion
05/27/2024$143.65$143.65$144.07$142.46108,600 shs$6.46 billion
05/24/2024$142.86$143.65
+0.55%		$144.06$142.46108,640 shs$6.46 billion
05/23/2024$144.46$142.86
-1.11%		$145.47$142.3473,042 shs$6.42 billion
05/22/2024$147.54$144.46
-2.09%		$147.44$143.62171,270 shs$6.50 billion
05/21/2024$149.55$147.54
-1.34%		$149.43$147.1673,188 shs$6.63 billion
05/20/2024$148.62$149.55
+0.63%		$150.56$148.3094,701 shs$6.73 billion
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
On June 10, Nvidia makes its next big move (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
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
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

Related Companies:
This page (NASDAQ:FSV) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Nvidia is about to pass Apple
Weiss Ratings
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace