ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

FSV FirstService Corporation

179.12
0.37 (0.21%)
Sep 18 2024 - Closed
Delayed by 15 minutes

FSV Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 179.12 0.37 0.21% 178.75 180.91 176.70 171,641
Sep 17 2024 178.75 -2.25 -1.24% 180.96 181.295 178.53 56,094
Sep 16 2024 181.00 -1.07 -0.59% 182.78 183.35 179.44 47,545
Sep 13 2024 182.07 1.76 0.98% 181.19 182.285 181.155 55,884
Sep 12 2024 180.31 1.23 0.69% 179.06 180.96 178.66 55,982
Sep 11 2024 179.08 0.63 0.35% 177.11 179.26 175.16 71,385
Sep 10 2024 178.45 0.99 0.56% 177.32 178.765 176.07 60,497
Sep 09 2024 177.46 0.19 0.11% 177.12 179.7575 177.12 56,780
Sep 06 2024 177.27 -1.60 -0.89% 178.95 179.28 175.50 75,876
Sep 05 2024 178.87 -0.44 -0.25% 180.07 180.76 177.75 50,514
Sep 04 2024 179.31 0.84 0.47% 178.68 181.23 178.15 94,587
Sep 03 2024 178.47 -1.58 -0.88% 179.13 179.25 177.70 73,816
Aug 30 2024 180.05 2.61 1.47% 178.28 180.51 177.61 110,596
Aug 29 2024 177.44 -0.27 -0.15% 178.49 179.52 177.105 54,391
Aug 28 2024 177.71 -1.79 -1.00% 179.70 179.98 177.26 58,218
Aug 27 2024 179.50 1.72 0.97% 176.78 180.57 176.53 93,511
Aug 26 2024 177.78 2.06 1.17% 176.69 178.23 176.26 56,705
Aug 23 2024 175.72 0.33 0.19% 175.93 176.66 175.005 126,944
Aug 22 2024 175.39 1.48 0.85% 174.37 175.40 174.10 79,601
Aug 21 2024 173.91 -0.15 -0.09% 174.90 175.48 173.54 91,353
Aug 20 2024 174.06 -0.75 -0.43% 174.74 175.16 173.79 92,351
Aug 19 2024 174.81 3.36 1.96% 171.73 174.83 171.2175 87,663
Aug 16 2024 171.45 -0.06 -0.03% 170.55 171.83 170.24 41,405
Aug 15 2024 171.51 1.16 0.68% 171.67 173.41 170.67 36,124
Aug 14 2024 170.35 -0.36 -0.21% 171.45 171.45 169.2985 37,750
Aug 13 2024 170.71 2.74 1.63% 169.02 171.03 167.48 51,201
Aug 12 2024 167.97 -1.55 -0.91% 169.23 170.715 167.06 36,072
Aug 09 2024 169.52 0.02 0.01% 170.17 170.245 167.82 28,872
Aug 08 2024 169.50 1.87 1.12% 169.14 170.45 168.19 61,403
Aug 07 2024 167.63 -2.31 -1.36% 171.79 171.79 167.605 79,369
Aug 06 2024 169.94 1.70 1.01% 168.66 170.79 165.64 71,776
Aug 05 2024 168.24 -2.09 -1.23% 163.43 169.23 161.88 74,181
Aug 02 2024 170.33 -3.21 -1.85% 171.93 172.58 169.36 97,225
Aug 01 2024 173.54 -1.02 -0.58% 175.75 176.56 171.96 75,020
Jul 31 2024 174.56 -0.96 -0.55% 177.24 177.24 173.785 79,706
Jul 30 2024 175.52 0.69 0.39% 175.58 176.15 174.795 79,409
Jul 29 2024 174.83 -0.80 -0.46% 175.52 176.12 174.14 52,633
Jul 26 2024 175.63 1.26 0.72% 175.09 177.455 174.78 119,650
Jul 25 2024 174.37 10.63 6.49% 164.66 175.595 164.66 202,433
Jul 24 2024 163.74 -2.58 -1.55% 166.22 166.65 163.33 80,753
Jul 23 2024 166.32 0.30 0.18% 165.96 166.84 165.1701 43,045
Jul 22 2024 166.02 1.95 1.19% 164.46 167.10 164.46 126,358
Jul 19 2024 164.07 1.35 0.83% 162.94 164.24 162.94 74,542
Jul 18 2024 162.72 -2.09 -1.27% 164.35 166.18 161.99 84,764
Jul 17 2024 164.81 -0.95 -0.57% 164.85 165.51 163.29 150,482
Jul 16 2024 165.76 2.95 1.81% 163.64 165.84 162.92 93,103
Jul 15 2024 162.81 -0.38 -0.23% 162.95 163.85 162.00 75,325
Jul 12 2024 163.19 3.84 2.41% 160.43 163.40 159.1125 166,348
Jul 11 2024 159.35 4.95 3.21% 155.00 159.36 154.61 138,873
Jul 10 2024 154.40 1.33 0.87% 153.76 154.55 152.72 66,916
Jul 09 2024 153.07 -0.99 -0.64% 153.88 154.0275 152.53 90,041
Jul 08 2024 154.06 0.80 0.52% 153.40 154.18 152.32 61,337
Jul 05 2024 153.26 -2.88 -1.84% 156.32 156.32 153.25 70,256
Jul 03 2024 156.14 1.66 1.07% 154.40 157.45 153.48 45,352
Jul 02 2024 154.48 2.35 1.54% 152.72 154.94 152.1554 150,230
Jul 01 2024 152.13 0.33 0.22% 152.02 153.095 150.525 101,788
Jun 28 2024 151.80 0.00 0.00% 151.80 151.80 151.80 0
Jun 27 2024 151.80 2.09 1.40% 149.83 151.80 149.44 73,740
Jun 26 2024 149.71 -2.66 -1.75% 151.58 151.58 149.20 40,087
Jun 25 2024 152.37 -0.19 -0.12% 152.68 153.09 151.03 87,565
Jun 24 2024 152.56 -0.21 -0.14% 153.01 153.795 150.995 180,999
Jun 21 2024 152.77 1.78 1.18% 151.62 153.10 150.71 196,375

Your Recent History

Delayed Upgrade Clock