NASDAQ:FSV

FirstService (FSV) Stock Chart & Stock Price History

$145.54

-0.73 (-0.50%)

(As of 09/29/2023 ET)

Compare

Today's Range: $145.29
▼
$147.70
50-Day Range: $144.14
▼
$157.97
52-Week Range: $114.80
▼
$163.95

Volume: 44,769 shs
Average Volume: 58,867 shs
Market Capitalization: $6.49 billion

P/E Ratio: 48.51
Dividend Yield: 0.62%
Price Target: $165.80

FirstService Stock Price Performance

5 Day Performance: -1.34%
1 Month Performance: -4.75%
3 Month Performance: -5.55%
6 Month Performance: +3.23%
Year-To-Date Performance: +18.76%
1 Year Performance: +22.29%

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

FSV Stock Chart for Sunday, October, 1, 2023

FirstService Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/29/2023	$146.27	$145.54 -0.50%	$147.70	$145.29	44,769 shs	$6.49 billion
09/28/2023	$145.23	$146.27 +0.72%	$147.54	$145.93	47,494 shs	$6.53 billion
09/27/2023	$147.51	$145.23 -1.55%	$147.73	$144.74	66,201 shs	$6.48 billion
09/26/2023	$149.75	$147.51 -1.50%	$148.99	$146.83	55,904 shs	$6.58 billion
09/25/2023	$150.32	$149.75 -0.38%	$150.74	$149.37	47,441 shs	$6.68 billion
09/22/2023	$151.27	$150.32 -0.63%	$152.65	$150.27	35,994 shs	$6.71 billion
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
09/21/2023	$155.39	$151.27 -2.65%	$154.24	$150.86	149,665 shs	$6.75 billion
09/20/2023	$155.36	$155.39 +0.02%	$157.42	$155.32	26,115 shs	$6.93 billion
09/19/2023	$157.25	$155.36 -1.20%	$157.71	$155.30	40,631 shs	$6.93 billion
09/18/2023	$154.34	$157.25 +1.89%	$158.09	$152.70	45,292 shs	$7.02 billion
09/15/2023	$157.97	$154.34 -2.30%	$157.27	$153.10	85,380 shs	$6.89 billion
09/14/2023	$152.67	$157.97 +3.47%	$158.41	$153.05	88,205 shs	$7.05 billion
09/13/2023	$152.12	$152.67 +0.36%	$153.96	$150.18	65,359 shs	$6.81 billion
09/12/2023	$153.56	$152.12 -0.94%	$154.65	$152.12	41,356 shs	$6.79 billion
09/11/2023	$150.30	$153.56 +2.17%	$154.16	$150.90	78,788 shs	$6.85 billion
09/08/2023	$150.97	$150.30 -0.44%	$151.48	$149.87	67,280 shs	$6.71 billion
09/07/2023	$151.73	$150.97 -0.50%	$151.54	$150.43	36,945 shs	$6.74 billion
09/06/2023	$151.11	$151.73 +0.41%	$153.20	$151.03	49,256 shs	$6.77 billion
09/05/2023	$152.80	$151.11 -1.11%	$152.97	$150.15	72,666 shs	$6.74 billion
09/04/2023	$152.80	$152.80	$153.47	$150.36	46,600 shs	$6.82 billion
09/01/2023	$151.13	$152.80 +1.11%	$153.47	$150.36	46,633 shs	$6.82 billion
08/31/2023	$152.12	$151.13 -0.65%	$154.22	$150.86	41,481 shs	$6.74 billion
08/30/2023	$150.28	$152.12 +1.22%	$152.39	$149.83	63,138 shs	$6.79 billion
08/29/2023	$148.99	$150.28 +0.87%	$150.86	$148.75	74,566 shs	$6.71 billion
08/28/2023	$146.40	$148.99 +1.77%	$149.47	$146.55	32,054 shs	$6.65 billion
08/25/2023	$145.88	$146.40 +0.36%	$147.41	$145.27	36,129 shs	$6.53 billion
08/24/2023	$146.78	$145.88 -0.61%	$147.07	$145.66	64,906 shs	$6.51 billion
08/23/2023	$144.14	$146.78 +1.83%	$147.20	$144.87	82,956 shs	$6.55 billion
08/22/2023	$145.03	$144.14 -0.61%	$145.93	$143.49	27,758 shs	$6.43 billion
08/21/2023	$146.80	$145.03 -1.21%	$146.77	$144.74	36,945 shs	$6.47 billion
08/18/2023	$146.41	$146.80 +0.27%	$146.99	$144.84	20,647 shs	$6.55 billion
08/17/2023	$149.00	$146.41 -1.74%	$149.55	$146.17	64,272 shs	$6.53 billion
08/16/2023	$149.01	$149.00 -0.01%	$149.37	$148.45	44,048 shs	$6.64 billion
08/15/2023	$152.67	$149.01 -2.40%	$151.71	$149.01	33,605 shs	$6.64 billion
08/14/2023	$154.99	$152.67 -1.50%	$155.22	$152.42	37,914 shs	$6.81 billion
08/11/2023	$153.61	$154.99 +0.90%	$155.09	$152.55	72,645 shs	$6.91 billion
08/10/2023	$151.78	$153.61 +1.21%	$154.60	$152.07	60,804 shs	$6.85 billion
08/09/2023	$151.24	$151.78 +0.36%	$152.03	$150.56	77,270 shs	$6.77 billion
08/08/2023	$152.90	$151.24 -1.09%	$152.19	$150.89	57,559 shs	$6.74 billion
08/07/2023	$153.85	$152.90 -0.62%	$156.61	$152.88	28,398 shs	$6.82 billion

08/04/2023	$153.40	$153.85 +0.29%	$155.08	$153.31	48,879 shs	$6.86 billion
08/03/2023	$153.81	$153.40 -0.27%	$153.75	$151.72	34,234 shs	$6.84 billion
08/02/2023	$157.61	$153.81 -2.41%	$157.00	$153.58	55,628 shs	$6.86 billion
08/01/2023	$156.63	$157.61 +0.63%	$157.68	$155.20	110,239 shs	$7.03 billion
07/31/2023	$153.71	$156.63 +1.90%	$156.74	$153.41	64,396 shs	$6.98 billion
07/28/2023	$155.96	$153.71 -1.44%	$158.13	$153.56	63,625 shs	$6.85 billion
07/27/2023	$156.84	$155.96 -0.56%	$163.95	$154.70	113,212 shs	$6.95 billion
07/26/2023	$156.90	$156.84 -0.04%	$157.15	$156.11	60,635 shs	$6.99 billion
07/25/2023	$156.90	$156.90	$157.84	$156.59	129,086 shs	$7.00 billion
07/24/2023	$156.97	$156.90 -0.04%	$157.35	$151.63	74,656 shs	$7.00 billion
07/21/2023	$157.53	$156.97 -0.36%	$158.29	$156.90	83,182 shs	$7.00 billion
07/20/2023	$159.22	$157.53 -1.06%	$158.96	$157.37	48,993 shs	$7.02 billion
07/19/2023	$158.05	$159.22 +0.74%	$159.38	$158.38	104,663 shs	$7.10 billion
07/18/2023	$159.21	$158.05 -0.73%	$159.14	$157.03	105,019 shs	$7.05 billion
07/17/2023	$159.74	$159.21 -0.33%	$160.87	$159.11	85,655 shs	$7.10 billion
07/14/2023	$158.70	$159.74 +0.66%	$160.02	$158.20	58,777 shs	$7.12 billion
07/13/2023	$159.96	$158.70 -0.79%	$160.95	$158.52	66,496 shs	$7.08 billion
07/12/2023	$155.06	$159.96 +3.16%	$160.29	$156.50	68,461 shs	$7.13 billion
07/11/2023	$153.59	$155.06 +0.96%	$155.71	$154.48	91,157 shs	$6.91 billion
07/10/2023	$152.95	$153.59 +0.42%	$154.12	$152.75	135,236 shs	$6.85 billion
07/07/2023	$152.39	$152.95 +0.37%	$153.77	$151.77	53,860 shs	$6.82 billion
07/06/2023	$155.08	$152.39 -1.73%	$153.94	$151.93	77,926 shs	$6.80 billion
07/05/2023	$155.50	$155.08 -0.27%	$156.22	$154.16	89,002 shs	$6.92 billion
07/04/2023	$155.50	$155.50	$155.72	$153.64	13,373 shs	$6.93 billion
07/03/2023	$154.09	$155.50 +0.92%	$155.72	$153.64	13,373 shs	$6.93 billion
06/30/2023	$150.97	$154.09 +2.07%	$156.87	$152.25	101,739 shs	$6.87 billion

Related Companies:

This page (NASDAQ:FSV) was last updated on 10/1/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

FirstService (FSV) Stock Chart & Stock Price History

FirstService Stock Price Performance

FSV Stock Chart for Sunday, October, 1, 2023

FirstService Share Price History

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info