FirstService Historical Data - FSV

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 Low Price High Price Open Price Close Price Last Traded
2.33 3.17% 75.90 74.45 78.82 76.49 73.57 16:30:00
more quote information »

FSV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week75.6579.0869.8671.80119,0770.250.33%
1 Month94.5496.4357.3875.41105,402-18.64-19.72%
3 Months97.46114.8757.3890.0283,893-21.56-22.12%
6 Months100.70114.8757.3891.4783,182-24.80-24.63%
1 Year88.07114.8757.3893.0059,611-12.17-13.82%
3 Years60.64114.8757.1782.0242,05215.2625.16%
5 Years24.45114.8723.5068.0940,15351.45210.43%

FSV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 07 2020 75.90 2.33 3.17% 76.49 78.82 74.45 91,385
Apr 06 2020 73.57 3.18 4.52% 72.82 75.76 72.28 77,288
Apr 03 2020 70.39 -0.23 -0.33% 71.56 73.90 69.86 127,959
Apr 02 2020 70.62 -2.86 -3.89% 73.04 74.78 70.30 121,103
Apr 01 2020 73.48 -3.64 -4.72% 74.79 75.48 72.79 44,583
Mar 31 2020 77.12 0.76 1.0% 75.65 79.08 75.3471 84,481
Mar 30 2020 76.36 -2.96 -3.73% 78.69 78.69 74.285 43,139
Mar 27 2020 79.32 -0.07 -0.09% 79.11 80.80 75.59 52,311
Mar 26 2020 79.39 2.24 2.9% 76.24 80.12 76.24 63,313
Mar 25 2020 77.15 8.15 11.81% 68.30 81.545 68.30 98,446
Mar 24 2020 69.00 10.38 17.71% 60.74 69.23 60.74 93,407
Mar 23 2020 58.62 -8.84 -13.1% 66.41 66.55 57.38 149,755
Mar 20 2020 67.46 -4.60 -6.38% 72.54 74.89 67.185 142,514
Mar 19 2020 72.06 0.27 0.38% 69.66 73.88 67.14 128,642
Mar 18 2020 71.79 -8.09 -10.13% 75.66 78.00 66.70 82,458
Mar 17 2020 79.88 -0.18 -0.22% 81.65 84.98 78.60 112,539
Mar 16 2020 80.06 -7.07 -8.11% 77.32 82.23 71.64 124,227
Mar 13 2020 87.13 4.92 5.98% 85.61 87.30 81.09 109,895
Mar 12 2020 82.21 -10.97 -11.77% 88.71 88.71 81.245 118,758
Mar 11 2020 93.18 -2.98 -3.1% 94.79 95.235 91.94 108,325
Mar 10 2020 96.16 3.77 4.07% 94.54 96.43 93.29 78,197
Mar 09 2020 92.395 -8.38 -8.31% 96.01 96.97 92.275 64,777
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:20200408 03:02:47