S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.21%)
T   16.80 (+1.27%)
F   12.14 (+0.17%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.44 (+0.45%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.21%)
T   16.80 (+1.27%)
F   12.14 (+0.17%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.44 (+0.45%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.21%)
T   16.80 (+1.27%)
F   12.14 (+0.17%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.44 (+0.45%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.21%)
T   16.80 (+1.27%)
F   12.14 (+0.17%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.44 (+0.45%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)

FirstService (FSV) Stock Chart & Stock Price History

C$222.47
-1.84 (-0.82%)
(As of 04:00 PM ET)

FirstService Stock Price Performance

5 Day
Performance
-0.23%
1 Month
Performance
+0.98%
3 Month
Performance
+3.38%
6 Month
Performance
+11.87%
Year-To-Date
Performance
+3.64%
1 Year
Performance
+18.48%
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 Friday, February, 23, 2024

FirstService Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
01/26/2024C$223.72C$224.73
+0.45%
C$225.75C$223.6027,467 shsC$10.03 billion
01/25/2024C$220.93C$223.72
+1.26%
C$224.47C$221.7054,782 shsC$9.98 billion
01/24/2024C$220.32C$220.93
+0.28%
C$222.90C$220.5332,647 shsC$9.86 billion
01/23/2024C$221.22C$220.32
-0.41%
C$222.94C$219.3664,295 shsC$9.83 billion
01/22/2024C$220.01C$221.22
+0.55%
C$221.95C$220.5080,496 shsC$9.87 billion
01/19/2024C$218.45C$220.01
+0.71%
C$220.67C$216.7993,913 shsC$9.82 billion
01/18/2024C$213.04C$218.45
+2.54%
C$218.55C$213.7255,338 shsC$9.75 billion
01/17/2024C$218.10C$213.04
-2.32%
C$216.58C$212.3772,490 shsC$9.51 billion
01/16/2024C$216.15C$218.10
+0.90%
C$218.11C$214.2272,013 shsC$9.73 billion
01/15/2024C$217.82C$216.15
-0.77%
C$217.86C$214.9619,049 shsC$9.64 billion
01/12/2024C$214.88C$217.82
+1.37%
C$218.75C$215.1661,235 shsC$9.72 billion
01/11/2024C$215.04C$214.88
-0.07%
C$215.50C$211.9635,198 shsC$9.59 billion
01/10/2024C$215.57C$215.04
-0.25%
C$217.03C$214.4947,649 shsC$9.60 billion
01/09/2024C$215.17C$215.57
+0.19%
C$217.12C$213.1165,336 shsC$9.62 billion
01/08/2024C$212.68C$215.17
+1.17%
C$216.01C$212.6869,503 shsC$9.60 billion
01/05/2024C$212.25C$212.68
+0.20%
C$212.84C$210.2382,712 shsC$9.49 billion
01/04/2024C$211.29C$212.25
+0.45%
C$214.27C$210.1858,723 shsC$9.47 billion
01/03/2024C$210.82C$211.29
+0.22%
C$212.56C$209.7763,582 shsC$9.43 billion
01/02/2024C$214.65C$210.82
-1.78%
C$214.39C$209.1085,360 shsC$9.41 billion
01/01/2024C$214.65C$214.65C$215.50C$213.5856,209 shsC$9.58 billion
12/29/2023C$215.23C$214.65
-0.27%
C$215.50C$213.5854,623 shsC$9.58 billion
12/28/2023C$215.94C$215.23
-0.33%
C$217.68C$214.5496,855 shsC$9.60 billion
12/27/2023C$216.24C$215.94
-0.14%
C$217.05C$214.87137,201 shsC$9.64 billion
12/26/2023C$216.24C$216.24C$216.33C$213.8234,759 shsC$9.65 billion
12/25/2023C$216.24C$216.24C$216.33C$213.8234,759 shsC$9.65 billion
12/22/2023C$214.37C$216.24
+0.87%
C$216.33C$213.8234,559 shsC$9.65 billion
12/21/2023C$214.81C$214.37
-0.20%
C$217.14C$213.9043,698 shsC$9.57 billion
12/20/2023C$219.96C$214.81
-2.34%
C$220.05C$214.7184,061 shsC$9.58 billion
12/19/2023C$217.05C$219.96
+1.34%
C$221.61C$218.1661,341 shsC$9.81 billion
12/18/2023C$213.46C$217.05
+1.68%
C$218.25C$214.5665,789 shsC$9.68 billion
12/15/2023C$216.36C$213.46
-1.34%
C$216.35C$209.99400,794 shsC$9.52 billion
12/14/2023C$220.00C$216.36
-1.65%
C$222.12C$216.09138,861 shsC$9.65 billion
12/13/2023C$219.50C$220.00
+0.23%
C$220.74C$216.27125,956 shsC$9.82 billion
12/12/2023C$220.24C$219.50
-0.34%
C$221.85C$219.2597,711 shsC$9.79 billion
12/11/2023C$222.04C$220.24
-0.81%
C$222.10C$219.6370,368 shsC$9.83 billion
12/08/2023C$222.17C$222.04
-0.06%
C$223.25C$221.2074,809 shsC$9.91 billion
12/07/2023C$219.37C$222.17
+1.28%
C$223.84C$220.4083,064 shsC$9.91 billion
12/06/2023C$217.40C$219.37
+0.91%
C$221.08C$217.9436,072 shsC$9.79 billion
12/05/2023C$214.81C$217.40
+1.21%
C$219.36C$214.7063,170 shsC$9.70 billion
12/04/2023C$214.51C$214.81
+0.14%
C$215.48C$211.8841,764 shsC$9.58 billion
12/01/2023C$212.94C$214.51
+0.74%
C$215.15C$208.0238,238 shsC$9.57 billion
11/30/2023C$212.27C$212.94
+0.32%
C$213.93C$211.62122,660 shsC$9.50 billion
11/29/2023C$213.06C$212.27
-0.37%
C$213.47C$211.6846,123 shsC$9.47 billion
11/28/2023C$212.73C$213.06
+0.16%
C$215.38C$212.1749,814 shsC$9.51 billion
11/27/2023C$213.79C$212.73
-0.50%
C$214.59C$209.8353,641 shsC$9.49 billion
11/24/2023C$215.20C$213.79
-0.66%
C$215.66C$213.7923,933 shsC$9.54 billion
11/23/2023C$213.53C$215.20
+0.78%
C$216.18C$213.8713,651 shsC$9.60 billion
11/22/2023C$210.81C$213.53
+1.29%
C$214.33C$211.1537,721 shsC$9.53 billion

This page (TSE:FSV) was last updated on 2/23/2024 by MarketBeat.com Staff