S&P 500   5,018.03 (+0.14%)
DOW   37,952.09 (+0.47%)
QQQ   421.92 (-0.35%)
AAPL   165.93 (-0.66%)
MSFT   403.98 (-0.07%)
META   497.10 (-0.94%)
GOOGL   155.28 (-0.47%)
AMZN   177.49 (-0.97%)
TSLA   150.32 (+0.26%)
NVDA   841.05 (-0.67%)
AMD   150.98 (-2.64%)
NIO   3.92 (-2.00%)
BABA   68.90 (+0.03%)
T   16.36 (+0.18%)
F   12.12 (+0.50%)
MU   110.35 (-1.41%)
GE   153.02 (+0.05%)
CGC   8.11 (+3.58%)
DIS   112.06 (-0.33%)
AMC   2.89 (-1.03%)
PFE   25.41 (+0.08%)
PYPL   62.35 (+0.40%)
XOM   119.54 (+0.86%)
S&P 500   5,018.03 (+0.14%)
DOW   37,952.09 (+0.47%)
QQQ   421.92 (-0.35%)
AAPL   165.93 (-0.66%)
MSFT   403.98 (-0.07%)
META   497.10 (-0.94%)
GOOGL   155.28 (-0.47%)
AMZN   177.49 (-0.97%)
TSLA   150.32 (+0.26%)
NVDA   841.05 (-0.67%)
AMD   150.98 (-2.64%)
NIO   3.92 (-2.00%)
BABA   68.90 (+0.03%)
T   16.36 (+0.18%)
F   12.12 (+0.50%)
MU   110.35 (-1.41%)
GE   153.02 (+0.05%)
CGC   8.11 (+3.58%)
DIS   112.06 (-0.33%)
AMC   2.89 (-1.03%)
PFE   25.41 (+0.08%)
PYPL   62.35 (+0.40%)
XOM   119.54 (+0.86%)
S&P 500   5,018.03 (+0.14%)
DOW   37,952.09 (+0.47%)
QQQ   421.92 (-0.35%)
AAPL   165.93 (-0.66%)
MSFT   403.98 (-0.07%)
META   497.10 (-0.94%)
GOOGL   155.28 (-0.47%)
AMZN   177.49 (-0.97%)
TSLA   150.32 (+0.26%)
NVDA   841.05 (-0.67%)
AMD   150.98 (-2.64%)
NIO   3.92 (-2.00%)
BABA   68.90 (+0.03%)
T   16.36 (+0.18%)
F   12.12 (+0.50%)
MU   110.35 (-1.41%)
GE   153.02 (+0.05%)
CGC   8.11 (+3.58%)
DIS   112.06 (-0.33%)
AMC   2.89 (-1.03%)
PFE   25.41 (+0.08%)
PYPL   62.35 (+0.40%)
XOM   119.54 (+0.86%)
S&P 500   5,018.03 (+0.14%)
DOW   37,952.09 (+0.47%)
QQQ   421.92 (-0.35%)
AAPL   165.93 (-0.66%)
MSFT   403.98 (-0.07%)
META   497.10 (-0.94%)
GOOGL   155.28 (-0.47%)
AMZN   177.49 (-0.97%)
TSLA   150.32 (+0.26%)
NVDA   841.05 (-0.67%)
AMD   150.98 (-2.64%)
NIO   3.92 (-2.00%)
BABA   68.90 (+0.03%)
T   16.36 (+0.18%)
F   12.12 (+0.50%)
MU   110.35 (-1.41%)
GE   153.02 (+0.05%)
CGC   8.11 (+3.58%)
DIS   112.06 (-0.33%)
AMC   2.89 (-1.03%)
PFE   25.41 (+0.08%)
PYPL   62.35 (+0.40%)
XOM   119.54 (+0.86%)
Free Trial

FirstService (FSV) Stock Chart & Stock Price History

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)
Free FSV Stock Alerts
$149.46
+0.06 (+0.04%)
(As of 09:39 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

FirstService Stock Price Performance

5 Day
Performance
-3.10%
1 Month
Performance
-10.92%
3 Month
Performance
-8.92%
6 Month
Performance
+6.49%
Year-To-Date
Performance
-7.83%
1 Year
Performance
+2.94%
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 DTI
Biden’s $374B Giveaway Into This Sector
Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here
Click here for the full story

FSV Stock Chart for Friday, April, 19, 2024

FSV Chart by TradingView

FirstService Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Biden’s $374B Giveaway Into This Sector (Ad)

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story
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
01/24/2024$163.45$163.14
-0.19%		$165.99$163.1450,162 shs$7.28 billion
01/23/2024$163.90$163.45
-0.27%		$166.16$162.8979,968 shs$7.29 billion
01/22/2024$164.04$163.90
-0.09%		$165.15$163.9068,782 shs$7.31 billion
01/19/2024$161.90$164.04
+1.32%		$164.38$160.89107,515 shs$7.32 billion
01/18/2024$157.42$161.90
+2.85%		$161.97$158.5383,966 shs$7.22 billion

Related Companies:
This page (NASDAQ:FSV) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The “Perfect Storm” for Gold
Gold Safe Exchange
Biden’s $374B Giveaway Into This Sector
DTI
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Your Money is Not Safe
American Alternative
He Is Giving Away Bitcoin
Crypto Swap Profits
The "Smart Money" Is Ready for May 1st Are You?
Stansberry Research