FirstService Historical Data - FSV

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
FirstService Corporation FSV NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.37 -0.37% 99.67 100.40 99.0447 99.97 100.04 15:58:51
more quote information »

FSV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week98.41101.222997.7499.6175,4651.261.28%
1 Month95.00101.222992.1696.1599,9774.674.92%
3 Months87.50101.222986.5393.1998,16712.1713.91%
6 Months101.22111.08585.8895.5764,492-1.55-1.53%
1 Year77.73111.08577.7393.4449,59821.9428.23%
3 Years49.25111.08549.0778.2240,50650.42102.38%
5 Years24.45111.08523.5066.0238,19275.22307.65%

FSV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 23 2020 100.01 -0.13 -0.13% 99.88 100.20 99.44 85,647
Jan 22 2020 100.14 0.28 0.28% 100.37 101.2229 99.73 69,642
Jan 21 2020 99.86 1.53 1.56% 98.32 100.10 98.32 75,195
Jan 17 2020 98.33 0.18 0.18% 98.41 98.80 97.74 71,376
Jan 16 2020 98.15 -1.18 -1.19% 99.66 99.8746 97.82 158,113
Jan 15 2020 99.33 0.57 0.58% 99.11 100.02 99.05 65,369
Jan 14 2020 98.76 0.99 1.01% 97.46 99.14 97.46 147,643
Jan 13 2020 97.77 0.30 0.31% 97.74 98.18 97.36 162,239
Jan 10 2020 97.47 0.36 0.37% 97.19 97.73 96.93 41,523
Jan 09 2020 97.11 1.36 1.42% 95.64 97.29 95.64 58,592
Jan 08 2020 95.75 1.84 1.96% 93.95 95.94 93.95 64,251
Jan 07 2020 93.91 0.04 0.04% 93.61 94.035 93.34 79,228
Jan 06 2020 93.87 -0.81 -0.86% 94.46 94.63 93.49 88,982
Jan 03 2020 94.68 1.45 1.56% 92.75 95.02 92.75 63,661
Jan 02 2020 93.23 0.11 0.12% 93.30 93.43 92.16 363,362
Dec 31 2019 93.12 -0.39 -0.42% 93.35 94.67 92.85 133,353
Dec 30 2019 93.51 -1.61 -1.69% 94.74 94.74 93.07 52,291
Dec 27 2019 95.12 0.09 0.09% 95.00 95.50 94.93 39,870
Dec 26 2019 95.03 -0.47 -0.49% 95.58 95.92 95.02 28,364
Dec 24 2019 95.50 1.52 1.62% 94.11 95.68 94.01 41,111
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:20200124 21:14:02