Free Trial
→ Next opportunity for crypto millions (From Crypto 101 Media) (Ad) Free FSV Stock Alerts

FirstService (FSV) Stock Chart & Stock Price History

$177.04
-1.15 (-0.65%)
(As of 10/4/2024 ET)
Compare

FirstService Stock Price Performance

5 Day
Performance
-2.89%
1 Month
Performance
-0.13%
3 Month
Performance
+15.52%
6 Month
Performance
+11.46%
Year-To-Date
Performance
+9.22%
1 Year
Performance
+22.16%
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 Crypto 101 Media
Next opportunity for crypto millions
The floodgates have opened. Bitcoin and Ethereum ETFs are seeing record-breaking inflows, the biggest since they first opened to investors. Wall Street is finally embracing crypto. But most investors are missing the real goldmine…
Go here to discover the crypto that's about to leave Wall Street in the dust.

FSV Stock Chart for Sunday, October, 6, 2024

FSV Chart by TradingView

FirstService Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/04/2024$178.19$177.04
-0.65%		$178.73$176.6149,468 shs$7.96 billion
10/03/2024$180.91$178.19
-1.50%		$180.44$177.5745,851 shs$8.01 billion
10/02/2024$182.31$180.91
-0.77%		$182.53$180.61104,572 shs$8.14 billion
10/01/2024$182.46$182.31
-0.08%		$183.24$181.0355,071 shs$8.20 billion
09/30/2024$180.36$182.46
+1.16%		$182.97$179.8163,027 shs$8.21 billion
09/27/2024$181.27$180.36
-0.50%		$183.81$180.36249,427 shs$8.11 billion
09/26/2024$181.45$181.27
-0.10%		$183.14$180.5645,684 shs$8.15 billion
09/25/2024$183.13$181.45
-0.92%		$182.98$181.0247,146 shs$8.17 billion
09/24/2024$182.67$183.13
+0.25%		$183.46$181.7955,813 shs$8.24 billion
09/23/2024$181.01$182.67
+0.92%		$182.71$180.6190,615 shs$8.21 billion
09/20/2024$180.38$181.01
+0.35%		$181.99$179.41182,312 shs$8.14 billion
09/19/2024$179.12$180.38
+0.70%		$181.44$179.76110,529 shs$8.11 billion
09/18/2024$178.75$179.12
+0.21%		$180.91$177.06171,641 shs$8.06 billion
09/17/2024$181.00$178.75
-1.24%		$181.30$178.5356,094 shs$8.04 billion
09/16/2024$182.07$181.00
-0.59%		$182.88$179.4447,545 shs$8.15 billion
09/13/2024$180.31$182.07
+0.98%		$182.29$181.1655,884 shs$8.20 billion
09/12/2024$179.08$180.31
+0.69%		$180.89$178.6655,982 shs$8.11 billion
09/11/2024$178.45$179.08
+0.35%		$179.26$175.1671,385 shs$8.06 billion
09/10/2024$177.46$178.45
+0.56%		$178.77$176.0758,980 shs$8.03 billion
09/09/2024$177.27$177.46
+0.11%		$179.76$177.1252,132 shs$7.99 billion
09/06/2024$178.87$177.27
-0.89%		$179.22$175.5075,876 shs$7.97 billion
09/05/2024$179.31$178.87
-0.25%		$180.76$177.7550,514 shs$8.04 billion
09/04/2024$178.47$179.31
+0.47%		$181.23$178.1594,587 shs$8.06 billion
09/03/2024$180.05$178.47
-0.88%		$179.25$177.7073,816 shs$8.03 billion
09/02/2024$180.05$180.05$180.51$177.61110,100 shs$8.10 billion
08/30/2024$177.44$180.05
+1.47%		$180.51$177.6180,217 shs$8.10 billion
08/29/2024$177.71$177.44
-0.15%		$179.52$177.1152,379 shs$7.98 billion
08/28/2024$179.50$177.71
-1.00%		$179.98$177.2858,218 shs$7.99 billion
08/27/2024$177.78$179.50
+0.97%		$180.57$176.5393,511 shs$8.07 billion
08/26/2024$175.72$177.78
+1.17%		$178.23$176.2655,100 shs$7.99 billion
08/23/2024$175.39$175.72
+0.19%		$176.66$175.01122,861 shs$7.90 billion
08/22/2024$173.91$175.39
+0.85%		$175.39$174.1079,601 shs$7.89 billion
08/21/2024$174.06$173.91
-0.09%		$175.38$173.5488,723 shs$7.82 billion
08/20/2024$174.81$174.06
-0.43%		$175.16$173.7990,588 shs$7.83 billion
08/19/2024$171.45$174.81
+1.96%		$174.83$171.2276,111 shs$7.86 billion
08/16/2024$171.51$171.45
-0.03%		$171.83$170.2438,435 shs$7.71 billion
08/15/2024$170.35$171.51
+0.68%		$173.41$170.7836,124 shs$7.71 billion
08/14/2024$170.71$170.35
-0.21%		$171.45$169.3037,750 shs$7.66 billion
08/13/2024$167.97$170.71
+1.63%		$170.97$167.4851,201 shs$7.68 billion
08/12/2024$169.52$167.97
-0.91%		$170.72$167.0636,011 shs$7.55 billion
Next opportunity for crypto millions (Ad)

The floodgates have opened. Bitcoin and Ethereum ETFs are seeing record-breaking inflows, the biggest since they first opened to investors. Wall Street is finally embracing crypto. But most investors are missing the real goldmine…

Go here to discover the crypto that's about to leave Wall Street in the dust.
08/09/2024$169.50$169.52
+0.01%		$170.25$167.8228,539 shs$7.62 billion
08/08/2024$167.63$169.50
+1.12%		$170.45$168.1961,403 shs$7.62 billion
08/07/2024$169.94$167.63
-1.36%		$171.79$167.6179,369 shs$7.54 billion
08/06/2024$168.24$169.94
+1.01%		$170.79$165.6469,602 shs$7.64 billion
08/05/2024$170.33$168.24
-1.23%		$169.23$161.8874,181 shs$7.57 billion
08/02/2024$173.54$170.33
-1.85%		$171.93$169.5797,225 shs$7.80 billion
08/01/2024$174.56$173.54
-0.58%		$176.56$172.0575,020 shs$7.80 billion
07/31/2024$175.52$174.56
-0.55%		$177.24$173.7971,417 shs$7.85 billion
07/30/2024$174.83$175.52
+0.39%		$176.15$174.8067,232 shs$7.89 billion
07/29/2024$175.63$174.83
-0.46%		$176.12$174.1452,633 shs$7.86 billion
07/26/2024$174.37$175.63
+0.72%		$177.46$174.78104,872 shs$7.90 billion
07/25/2024$163.74$174.37
+6.49%		$175.60$164.66198,928 shs$7.84 billion
07/24/2024$166.32$163.74
-1.55%		$166.61$163.4280,753 shs$7.36 billion
07/23/2024$166.02$166.32
+0.18%		$166.84$165.1741,827 shs$7.48 billion
07/22/2024$164.07$166.02
+1.19%		$167.10$164.46126,358 shs$7.47 billion
07/19/2024$162.72$164.07
+0.83%		$164.24$162.9470,809 shs$7.38 billion
07/18/2024$164.81$162.72
-1.27%		$166.18$161.9984,753 shs$7.32 billion
07/17/2024$165.76$164.81
-0.57%		$165.47$163.29150,482 shs$7.41 billion
07/16/2024$162.81$165.76
+1.81%		$165.84$162.9292,943 shs$7.45 billion
07/15/2024$163.19$162.81
-0.23%		$163.85$162.0073,049 shs$7.32 billion
07/12/2024$159.35$163.19
+2.41%		$163.40$159.11166,348 shs$7.34 billion
07/11/2024$154.40$159.35
+3.21%		$159.36$154.61138,873 shs$7.17 billion
07/10/2024$153.07$154.40
+0.87%		$154.54$152.7266,916 shs$6.94 billion
07/09/2024$154.06$153.07
-0.64%		$154.03$152.5390,041 shs$6.88 billion
07/08/2024$153.26$154.06
+0.52%		$154.17$152.3661,337 shs$6.93 billion
07/05/2024$156.14$153.26
-1.84%		$156.32$153.2570,256 shs$6.89 billion

Related Companies:

This page (NASDAQ:FSV) was last updated on 10/6/2024 by MarketBeat.com Staff
From Our Partners
AI Expert Reveals New Pick
Everyone’s talking about AI right now, but I’ve been talking about it for years. And now I’ve just released...
Brownstone Research | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
War on Elon Escalates…
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” ...
Porter & Company | Sponsored
What Is the $7,882 Stimulus Payment 2024?
Biden’s government just announced a new government "stimulus program"... And it could hand you a payment fo...
Angel Publishing | Sponsored
Who are Nvidia’s New Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
"Doomsday indicator” flashing for the first time since the Great Depression...
It's been a bloodbath in the markets. The seven most valuable US tech companies lost a combined $1 trillion...
Behind the Markets | Sponsored
Jeff Bezos Just Humiliated Elon Musk
The Next Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the next...
InvestorPlace | Sponsored