FSV

FirstService Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
FirstService Corporation FSV NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.54 0.42% 127.95 16:00:10
Close Price Low Price High Price Open Price Previous Close
127.95 126.96 131.72 127.27 127.41
more quote information »

FSV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week135.11138.01126.72130.4777,029-7.16-5.3%
1 Month131.10138.86126.72132.6445,709-3.15-2.4%
3 Months118.14138.86112.68126.2158,2689.818.3%
6 Months81.31138.8676.30110.9557,52946.6457.36%
1 Year88.56138.8657.3898.5472,52839.3944.48%
3 Years68.63138.8657.3890.5346,69859.3286.43%
5 Years32.6516138.8632.1076.8742,75295.30291.86%

FSV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2020 127.95 0.54 0.42% 127.27 131.72 126.96 127,760
Oct 26 2020 127.41 -2.59 -1.99% 128.93 128.93 126.72 152,084
Oct 23 2020 130.00 -3.20 -2.4% 133.33 133.46 130.00 116,153
Oct 22 2020 133.20 -2.54 -1.87% 135.85 135.85 133.04 36,056
Oct 21 2020 135.74 0.08 0.06% 135.53 136.7079 134.76 43,076
Oct 20 2020 135.66 1.00 0.74% 135.11 138.01 135.11 37,775
Oct 19 2020 134.66 -0.53 -0.39% 135.83 136.472 134.47 39,219
Oct 16 2020 135.19 -0.70 -0.52% 136.64 137.80 133.98 26,001
Oct 15 2020 135.89 0.07 0.05% 134.50 136.455 133.65 40,730
Oct 14 2020 135.82 -1.03 -0.75% 136.51 138.86 134.78 32,540
Oct 13 2020 136.85 -0.88 -0.64% 137.28 138.73 136.12 43,291
Oct 12 2020 137.73 1.08 0.79% 137.405 138.11 136.86 6,948
Oct 09 2020 136.65 1.24 0.92% 135.67 136.785 135.34 23,804
Oct 08 2020 135.41 2.08 1.56% 134.18 136.105 133.57 50,858
Oct 07 2020 133.33 0.22 0.17% 134.10 135.20 133.01 23,305
Oct 06 2020 133.11 -1.17 -0.87% 134.18 134.37 132.28 30,606
Oct 05 2020 134.28 2.19 1.66% 132.58 134.92 132.58 37,470
Oct 02 2020 132.09 -0.95 -0.71% 132.30 132.77 131.38 48,589
Oct 01 2020 133.04 1.15 0.87% 132.66 133.33 131.63 52,632
Sep 30 2020 131.89 0.46 0.35% 131.61 132.36 130.80 43,102
Sep 29 2020 131.43 0.67 0.51% 131.10 131.71 129.58 27,071
Sep 28 2020 130.76 2.85 2.23% 129.54 132.145 129.49 31,787
See More Historical Prices »
Your Recent History
NASDAQ
FSV
FirstServi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201028 06:41:59