FSV

FirstService Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.70 -0.69% 101.34 100.33 102.73 102.73 102.04 16:30:00
more quote information »

FSV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week101.10104.10100.33102.0144,5780.240.24%
1 Month101.14104.9895.75100.3247,5050.200.2%
3 Months83.67104.9876.3090.7959,21017.6721.12%
6 Months97.19114.8757.3889.9672,4254.154.27%
1 Year97.49114.8757.3892.4165,7593.853.95%
3 Years63.17114.8757.3884.1944,26638.1760.42%
5 Years28.19114.8727.3470.9440,89573.15259.49%

FSV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 101.14 -0.75 -0.74% 102.73 102.73 100.33 30,455
Jul 09 2020 101.89 -0.15 -0.15% 101.90 102.50 100.77 69,941
Jul 08 2020 102.04 0.23 0.23% 102.03 102.63 100.38 27,210
Jul 07 2020 101.81 -0.83 -0.81% 102.60 102.78 101.47 51,735
Jul 06 2020 102.64 3.06 3.07% 101.10 104.10 100.63 29,426
Jul 02 2020 99.58 -0.45 -0.45% 101.35 104.98 98.48 32,666
Jul 01 2020 100.03 -0.69 -0.69% 100.71 102.20 99.84 22,063
Jun 30 2020 100.72 1.48 1.49% 99.17 101.41 99.17 36,944
Jun 29 2020 99.24 2.77 2.87% 96.60 99.36 95.75 58,789
Jun 26 2020 96.47 -1.77 -1.8% 97.61 98.25 96.43 33,400
Jun 25 2020 98.24 -1.18 -1.19% 99.11 99.985 96.715 47,564
Jun 24 2020 99.42 -0.93 -0.93% 99.67 100.20 96.95 67,632
Jun 23 2020 100.35 -0.65 -0.64% 101.43 102.35 99.33 56,930
Jun 22 2020 101.00 0.09 0.09% 101.03 102.31 99.87 41,426
Jun 19 2020 100.91 -0.99 -0.97% 102.74 103.21 100.28 57,256
Jun 18 2020 101.90 0.55 0.54% 100.77 102.82 100.00 40,899
Jun 17 2020 101.35 0.96 0.96% 100.85 101.80 99.98 57,789
Jun 16 2020 100.39 1.68 1.7% 101.21 101.47 98.505 79,595
Jun 15 2020 98.71 0.04 0.04% 96.87 99.645 96.57 53,861
Jun 12 2020 98.67 1.43 1.47% 101.14 101.14 97.38 37,469
Jun 11 2020 97.24 -4.72 -4.63% 98.98 99.92 96.82 43,787
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:20200711 15:40:34