Free Trial

FirstService (FSV) Stock Chart & Stock Price History

→ You won't believe what Citigroup just did to it's depositors (From American Alternative) (Ad)
Free FSV Stock Alerts
C$197.08
-1.39 (-0.70%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

FirstService Stock Price Performance

5 Day
Performance
+0.55%
1 Month
Performance
-3.27%
3 Month
Performance
-11.76%
6 Month
Performance
-7.16%
Year-To-Date
Performance
-8.19%
1 Year
Performance
-0.41%
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 Porter & Company
Obama’s Forever Term [exposed]
Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.
Start streaming it now at no cost here

FSV Stock Chart for Wednesday, May, 29, 2024

FSV Chart by TradingView

FirstService Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024C$198.47C$197.08
-0.70%		C$197.91C$194.9876,880 shsC$8.86 billion
05/27/2024C$196.00C$198.47
+1.26%		C$200.03C$196.1931,465 shsC$8.93 billion
05/24/2024C$196.33C$196.00
-0.17%		C$196.53C$194.5671,044 shsC$8.82 billion
05/23/2024C$197.95C$196.33
-0.82%		C$198.31C$195.5354,111 shsC$8.83 billion
05/22/2024C$201.23C$197.95
-1.63%		C$201.54C$197.01115,264 shsC$8.90 billion
05/21/2024C$202.11C$201.23
-0.44%		C$203.48C$200.8157,753 shsC$9.05 billion
05/20/2024C$202.11C$202.11C$204.19C$201.2681,974 shsC$9.09 billion
05/17/2024C$203.19C$202.11
-0.53%		C$204.19C$201.2679,784 shsC$9.09 billion
05/16/2024C$202.80C$203.19
+0.19%		C$205.21C$203.1453,774 shsC$9.14 billion
05/15/2024C$202.99C$202.80
-0.09%		C$205.25C$202.3761,153 shsC$9.12 billion
05/14/2024C$203.26C$202.99
-0.13%		C$204.50C$201.8933,041 shsC$9.13 billion
05/13/2024C$206.00C$203.26
-1.33%		C$206.47C$202.7334,282 shsC$9.14 billion
05/10/2024C$207.29C$206.00
-0.62%		C$207.86C$205.1628,087 shsC$9.26 billion
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
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
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

Related Companies:
This page (TSE:FSV) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
WARNING about the death of the U.S. dollar…
Colonial Metals
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits