Free Trial

FirstService (FSV) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free FSV Stock Alerts
$151.62
-3.17 (-2.05%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

FirstService Stock Price Performance

5 Day
Performance
+1.50%
1 Month
Performance
-7.72%
3 Month
Performance
-9.37%
6 Month
Performance
+10.71%
Year-To-Date
Performance
-6.46%
1 Year
Performance
+4.47%
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 Behind the Markets
The World's First "$20 Trillion Drug?"
One small biotech holds the key to a revolution in treating Alzheimer's disease. Jeff Bezos, Goldman Sachs & Big Pharma giants have invested billions into this unknown biotech. Our research proves that anyone who gets in today could see gains as high as 113,000%!
Get the name of the stock here >>>

FSV Stock Chart for Friday, April, 26, 2024

FSV Chart by TradingView

FirstService Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Gold Grab of the Century (Ad)

When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.

That's why we have released our Free Precious Metals Investment Guide.
02/29/2024$164.37$164.93
+0.34%		$165.89$163.8865,530 shs$7.36 billion
02/28/2024$163.62$164.37
+0.46%		$164.63$162.0771,641 shs$7.34 billion
02/27/2024$164.42$163.62
-0.49%		$165.97$163.0392,599 shs$7.30 billion
02/26/2024$164.68$164.42
-0.16%		$165.36$163.6344,866 shs$7.34 billion
02/23/2024$166.37$164.68
-1.02%		$167.25$164.0573,923 shs$7.35 billion
02/22/2024$163.75$166.37
+1.60%		$166.97$165.0578,086 shs$7.43 billion
02/21/2024$164.38$163.75
-0.38%		$164.56$162.0985,523 shs$7.31 billion
02/20/2024$165.27$164.38
-0.54%		$165.78$162.7350,800 shs$7.34 billion
02/19/2024$165.27$165.27$167.24$164.80103,300 shs$7.38 billion
02/16/2024$167.52$165.27
-1.34%		$167.24$164.87103,371 shs$7.38 billion
02/15/2024$165.45$167.52
+1.25%		$168.05$166.3058,950 shs$7.48 billion
02/14/2024$162.85$165.45
+1.60%		$165.45$163.07100,015 shs$7.38 billion
02/13/2024$165.90$162.85
-1.84%		$164.22$160.6698,125 shs$7.27 billion
02/12/2024$166.32$165.90
-0.25%		$167.13$165.4958,669 shs$7.40 billion
02/09/2024$166.06$166.32
+0.16%		$168.39$165.2350,106 shs$7.42 billion
02/08/2024$164.15$166.06
+1.16%		$166.80$164.6370,389 shs$7.41 billion
02/07/2024$164.18$164.15
-0.02%		$165.98$162.00157,491 shs$7.33 billion
02/06/2024$168.14$164.18
-2.36%		$168.10$161.13138,212 shs$7.33 billion
02/05/2024$170.69$168.14
-1.49%		$170.29$167.3675,762 shs$7.50 billion
02/02/2024$170.90$170.69
-0.12%		$171.19$167.5977,273 shs$7.62 billion
02/01/2024$167.63$170.90
+1.95%		$170.95$167.6241,442 shs$7.63 billion
01/31/2024$170.90$167.63
-1.91%		$171.50$167.2185,649 shs$7.48 billion
01/30/2024$170.49$170.90
+0.24%		$171.94$169.7063,238 shs$7.63 billion
01/29/2024$167.30$170.49
+1.91%		$170.73$166.0778,262 shs$7.61 billion
01/26/2024$165.87$167.30
+0.86%		$167.70$166.0547,018 shs$7.46 billion
01/25/2024$163.14$165.87
+1.67%		$166.30$163.9828,921 shs$7.40 billion

Related Companies:
This page (NASDAQ:FSV) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets