Free Trial

FirstService (FSV) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free FSV Stock Alerts
C$204.83
-2.47 (-1.19%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

FirstService Stock Price Performance

5 Day
Performance
-2.18%
1 Month
Performance
-8.66%
3 Month
Performance
-8.86%
6 Month
Performance
+7.69%
Year-To-Date
Performance
-4.57%
1 Year
Performance
+0.51%
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 Tranzact
What is Medicare Supplement Insurance?
Original Medicare helps covers a lot of hospital and medical services, but it still leaves some out- of- pocket medical costs to recipients. Make sure your family’s nest egg is protected from unpredictable medical expenses. Consider applying for a Medicare Supplement Insurance Plan that travels with you.
Learn More Here

FSV Stock Chart for Sunday, April, 28, 2024

FSV Chart by TradingView

FirstService Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (Ad)

If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)

Watch my video for all of the details
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
02/27/2024C$222.33C$221.57
-0.34%		C$224.09C$220.1267,023 shsC$9.96 billion
02/26/2024C$222.47C$222.33
-0.06%		C$223.96C$221.2656,408 shsC$10.00 billion
02/23/2024C$224.31C$222.47
-0.82%		C$225.13C$221.9142,856 shsC$9.93 billion
02/22/2024C$221.04C$224.31
+1.48%		C$225.46C$222.1171,618 shsC$10.01 billion
02/21/2024C$222.40C$221.04
-0.61%		C$222.07C$218.9763,189 shsC$9.86 billion
02/20/2024C$222.99C$222.40
-0.26%		C$224.18C$220.1741,918 shsC$9.92 billion
02/19/2024C$222.99C$222.99C$226.03C$222.3241,734 shsC$9.95 billion
02/16/2024C$225.64C$222.99
-1.17%		C$226.03C$222.3240,140 shsC$9.95 billion
02/15/2024C$223.97C$225.64
+0.75%		C$226.80C$224.5662,873 shsC$10.07 billion
02/14/2024C$220.95C$223.97
+1.37%		C$224.08C$220.9960,086 shsC$9.99 billion
02/13/2024C$223.34C$220.95
-1.07%		C$221.63C$218.2786,688 shsC$9.86 billion
02/12/2024C$224.16C$223.34
-0.37%		C$224.98C$222.6940,389 shsC$9.97 billion
02/09/2024C$223.18C$224.16
+0.44%		C$226.72C$222.2565,656 shsC$10.00 billion
02/08/2024C$221.32C$223.18
+0.84%		C$224.12C$221.3265,092 shsC$9.96 billion
02/07/2024C$221.49C$221.32
-0.08%		C$222.40C$217.1078,040 shsC$9.88 billion
02/06/2024C$227.03C$221.49
-2.44%		C$227.25C$217.2891,325 shsC$9.88 billion
02/05/2024C$229.33C$227.03
-1.00%		C$229.54C$226.9244,743 shsC$10.13 billion
02/02/2024C$228.50C$229.33
+0.36%		C$230.20C$225.7550,587 shsC$10.23 billion
02/01/2024C$225.02C$228.50
+1.55%		C$228.85C$225.4341,722 shsC$10.20 billion
01/31/2024C$228.61C$225.02
-1.57%		C$229.68C$224.8777,053 shsC$10.04 billion
01/30/2024C$228.69C$228.61
-0.03%		C$230.36C$227.8442,950 shsC$10.20 billion
01/29/2024C$224.73C$228.69
+1.76%		C$229.09C$224.2364,326 shsC$10.20 billion

Related Companies:
This page (TSE:FSV) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
His win rate puts Warren Buffett to shame…
Investing Daily
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy