U.S. markets open in 6 hours 1 minute

FirstService Corporation (FSV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
134.94+2.88 (+2.18%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2020133.79135.55133.14134.94134.9430,300
Nov 25, 2020131.14132.71128.77132.06132.0674,100
Nov 24, 2020134.43134.43128.95131.32131.3279,700
Nov 23, 2020139.08139.08133.57133.95133.95123,600
Nov 20, 2020139.07140.22137.90139.45139.4575,100
Nov 19, 2020136.19139.77136.19138.41138.41185,700
Nov 18, 2020137.12137.32135.38136.56136.5641,900
Nov 17, 2020137.31139.37136.43136.52136.5252,100
Nov 16, 2020137.23137.76135.67137.76137.7662,300
Nov 13, 2020138.07138.69136.17136.17136.17290,800
Nov 12, 2020138.95138.98136.44137.07137.07212,500
Nov 11, 2020135.26139.54135.06139.21139.2179,100
Nov 10, 2020134.08135.80132.62134.38134.38201,100
Nov 09, 2020145.82145.84134.34135.00135.00288,800
Nov 06, 2020141.42144.45140.42144.21144.2164,300
Nov 05, 2020142.14142.19140.01140.99140.9988,600
Nov 04, 2020138.01141.45136.90141.07141.0763,500
Nov 03, 2020137.25137.99135.22137.10137.1040,800
Nov 02, 2020134.12137.56133.87135.99135.9981,400
Oct 30, 2020135.42138.10133.16134.16134.1680,300
Oct 29, 2020129.33137.25128.03136.32136.32155,400
Oct 28, 2020127.64133.99126.13128.52128.52153,700
Oct 27, 2020127.89131.72126.96127.95127.95127,800
Oct 26, 2020128.93128.93126.72127.41127.41152,100
Oct 23, 2020132.79133.46130.00130.00130.00116,200
Oct 22, 2020135.85135.85133.04133.20133.2036,100
Oct 21, 2020136.18136.71134.76135.74135.7443,100
Oct 20, 2020135.29138.01135.29135.66135.6637,800
Oct 19, 2020136.07136.47134.47134.66134.6639,200
Oct 16, 2020136.64137.80133.98135.19135.1926,000
Oct 15, 2020134.30136.46133.65135.89135.8940,700
Oct 14, 2020136.51138.86134.78135.82135.8232,500
Oct 13, 2020137.01138.73136.12136.85136.8543,300
Oct 12, 2020138.11138.11136.86137.73137.736,900
Oct 09, 2020135.67136.79135.34136.65136.6523,800
Oct 08, 2020134.18136.10133.57135.41135.4150,900
Oct 07, 2020135.20135.20133.01133.20133.2032,800
Oct 06, 2020134.18134.37132.28133.12133.1230,600
Oct 05, 2020132.58134.92132.58134.41134.4168,700
Oct 02, 2020132.30132.77131.38132.09132.0948,600
Oct 01, 2020132.66133.33131.63133.04133.0452,600
Sep 30, 2020132.17132.36130.80131.89131.8943,100
Sep 29, 2020131.10131.71129.58131.43131.4327,100
Sep 29, 20200.165 Dividend
Sep 28, 2020129.54132.15129.49130.76130.6031,800
Sep 25, 2020125.44128.23125.43127.91127.7534,000
Sep 24, 2020122.65126.17122.65125.65125.4945,700
Sep 23, 2020124.69126.17122.92123.30123.1432,000
Sep 22, 2020123.56125.97123.56124.59124.4343,900
Sep 21, 2020124.24124.43121.54123.33123.1758,500
Sep 18, 2020128.71128.74125.23125.66125.5033,600
Sep 17, 2020129.07129.17127.00128.10127.9457,900
Sep 16, 2020134.45134.63129.15130.25130.0941,100
Sep 15, 2020129.85134.71129.66133.79133.62128,600
Sep 14, 2020128.06130.07127.55128.04127.8844,900
Sep 11, 2020128.28130.49127.77128.80128.6456,600
Sep 10, 2020130.06131.33127.58128.83128.6789,000
Sep 09, 2020125.81129.74125.61129.18129.0279,300
Sep 08, 2020124.40125.14122.73124.70124.54264,500
Sep 04, 2020126.00126.00122.64125.10124.9479,200
Sep 03, 2020128.83129.44123.79125.76125.6047,600
Sep 02, 2020128.90130.28126.88129.65129.4958,500
Sep 01, 2020125.75128.00124.11127.48127.3284,300
Aug 31, 2020125.28125.56123.89125.13124.9744,200
Aug 28, 2020124.59125.58123.96125.26125.1026,400
Aug 27, 2020124.61124.90123.57123.98123.82107,800
Aug 26, 2020122.30125.15122.30124.85124.6991,200
Aug 25, 2020121.52123.76121.52123.30123.1448,300
Aug 24, 2020124.69125.42122.50122.86122.70129,800
Aug 21, 2020123.33124.04122.01123.98123.8225,400
Aug 20, 2020119.27124.29119.01122.97122.81100,900
Aug 19, 2020118.49119.75117.38119.70119.5544,800
Aug 18, 2020116.27117.51115.21117.44117.2978,800
Aug 17, 2020112.71116.22112.71115.56115.41138,600
Aug 14, 2020115.21115.51112.68112.94112.80119,500
Aug 13, 2020114.50115.95114.34115.55115.4063,500
Aug 12, 2020115.62116.87113.91114.07113.9377,200
Aug 11, 2020116.73116.98114.71114.98114.8355,500
Aug 10, 2020117.41118.00115.20115.86115.7150,100
Aug 07, 2020119.80119.80116.26116.43116.2876,300
Aug 06, 2020120.32121.05118.90119.81119.6641,700
Aug 05, 2020119.77120.99119.54120.23120.0850,000
Aug 04, 2020119.07120.57117.98119.66119.5151,300
Aug 03, 2020120.62120.62117.24118.22118.0744,800
Jul 31, 2020118.12120.43117.80119.55119.4050,000
Jul 30, 2020117.71119.80116.60118.90118.7589,300
Jul 29, 2020117.56120.42116.27118.00117.8572,900
Jul 28, 2020116.07119.38115.35116.95116.8097,900
Jul 27, 2020116.71118.02114.10117.27117.12121,500
Jul 24, 2020113.78116.62112.11115.91115.76125,000
Jul 23, 2020108.00115.64107.95112.96112.8256,400
Jul 22, 2020102.63106.31102.63106.14106.0189,300
Jul 21, 2020107.87107.95103.73103.81103.6829,900
Jul 20, 2020104.11105.63103.64105.47105.3427,200
Jul 17, 2020101.78104.80101.78103.99103.8653,400
Jul 16, 2020105.44105.92101.54101.62101.4937,800
Jul 15, 2020100.64106.16100.64105.01104.8893,400
Jul 14, 2020101.34101.8098.66100.48100.3545,300
Jul 13, 2020102.53102.53100.67100.91100.7832,500
Jul 10, 2020102.73102.73100.33101.34101.2130,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...