Get the Stockscreener App
182.46
1.16%
2.10
After Hours:
182.46
Firstservice Corp Stock (FSV) Price History
The historical daily chart and data for Firstservice Corp stock (FSV), show that the latest closing stock price as of September 30, 2024, is $182.46.
- Firstservice Corp all-time high stock price is $202.78, occurred on October 25, 2021.
- The lowest Firstservice Corp stock price recorded was $22.05 on June 02, 2015. Since then, Firstservice Corp's stock price has risen over 727.56% to $182.46 now.
- The 52-week high stock price for FSV is $183.86, representing a 0.77% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for FSV is $134.77, indicating a -26.14% decrease from the current share price, occurred on October 26, 2023.
- The closing price of Firstservice Corp (FSV) stock in the beginning of 2023 was $193.82. The stock closed the year at $122.55, a loss of over -36.77% for the year.
The table below shows more information about FSV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $183.0 | $179.8 | $3.16 | 67,278.0 | +1.16% |
| Sep 27, 2024 | $183.9 | $180.4 | $3.50 | 249,427.0 | -0.50% |
| Sep 26, 2024 | $183.1 | $180.6 | $2.58 | 45,684.0 | -0.10% |
| Sep 25, 2024 | $183.0 | $181.0 | $1.95 | 47,146.0 | -0.92% |
| Sep 24, 2024 | $183.5 | $181.8 | $1.67 | 55,813.0 | +0.25% |
| Sep 23, 2024 | $182.7 | $180.6 | $2.10 | 55,425.0 | +0.92% |
| Sep 20, 2024 | $182.0 | $179.4 | $2.58 | 182,206.0 | +0.35% |
| Sep 19, 2024 | $181.4 | $179.8 | $1.69 | 110,529.0 | +0.70% |
| Sep 18, 2024 | $180.9 | $176.7 | $4.21 | 171,641.0 | +0.21% |
| Sep 17, 2024 | $181.3 | $178.5 | $2.76 | 53,038.0 | -1.24% |
| Sep 16, 2024 | $182.9 | $179.4 | $3.44 | 45,484.0 | -0.59% |
| Sep 13, 2024 | $182.3 | $181.2 | $1.13 | 55,884.0 | +0.98% |
| Sep 12, 2024 | $181.0 | $178.7 | $2.30 | 55,982.0 | +0.69% |
| Sep 11, 2024 | $179.3 | $175.2 | $4.10 | 68,515.0 | +0.35% |
| Sep 10, 2024 | $178.8 | $176.1 | $2.69 | 60,387.0 | +0.56% |
| Sep 09, 2024 | $179.8 | $177.1 | $2.64 | 56,780.0 | +0.11% |
| Sep 06, 2024 | $179.3 | $175.5 | $3.78 | 75,876.0 | -0.89% |
| Sep 05, 2024 | $180.8 | $177.8 | $3.01 | 50,514.0 | -0.25% |
| Sep 04, 2024 | $181.2 | $178.2 | $3.08 | 94,587.0 | +0.47% |
Firstservice Corp Stock (FSV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Firstservice Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FSV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Firstservice Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Firstservice Corp Stock (FSV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $183.9 | $175.2 | $8.70 | 1,743,290.0 | +1.34% |
| Aug, 2024 | $180.6 | $161.9 | $18.69 | 1,491,299.0 | +3.15% |
| Jul, 2024 | $177.5 | $150.5 | $26.93 | 2,111,860.0 | +14.56% |
| Jun, 2024 | $154.9 | $146.7 | $8.22 | 1,729,241.0 | +3.57% |
| May, 2024 | $152.8 | $141.3 | $11.49 | 2,030,963.0 | +0.08% |
| Apr, 2024 | $166.3 | $146.9 | $19.35 | 1,834,577.0 | -11.34% |
| Mar, 2024 | $171.2 | $162.2 | $9.08 | 1,472,966.0 | +0.53% |
| Feb, 2024 | $171.2 | $160.7 | $10.55 | 1,601,085.0 | -1.61% |
| Jan, 2024 | $171.9 | $156.7 | $15.24 | 1,471,917.0 | +3.42% |
Firstservice Corp Stock (FSV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $166.3 | $155.4 | $10.87 | 1,538,291.0 | +3.29% |
| Nov, 2023 | $158.5 | $140.8 | $17.71 | 1,114,740.0 | +10.92% |
| Oct, 2023 | $149.1 | $134.8 | $14.29 | 1,058,266.0 | -2.80% |
| Sep, 2023 | $158.4 | $144.7 | $13.67 | 1,164,717.0 | -3.70% |
| Aug, 2023 | $157.7 | $143.5 | $14.19 | 1,206,075.0 | -3.51% |
| Jul, 2023 | $163.9 | $151.6 | $12.32 | 1,588,013.0 | +1.65% |
| Jun, 2023 | $156.9 | $139.5 | $17.39 | 1,351,822.0 | +6.17% |
| May, 2023 | $151.4 | $139.7 | $11.70 | 1,302,753.0 | -3.72% |
| Apr, 2023 | $150.8 | $137.1 | $13.67 | 922,531.0 | +6.92% |
| Mar, 2023 | $141.5 | $131.8 | $9.76 | 984,188.0 | +2.74% |
| Feb, 2023 | $148.7 | $134.7 | $14.05 | 1,104,033.0 | -3.97% |
| Jan, 2023 | $144.0 | $121.9 | $22.05 | 758,023.0 | +16.61% |
Firstservice Corp Stock (FSV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $131.9 | $118.1 | $13.83 | 1,359,859.0 | -5.27% |
| Nov, 2022 | $130.8 | $118.1 | $12.64 | 1,561,641.0 | +3.49% |
| Oct, 2022 | $131.2 | $114.8 | $16.37 | 1,420,025.0 | +5.04% |
| Sep, 2022 | $131.1 | $112.4 | $18.65 | 1,470,738.0 | -4.85% |
| Aug, 2022 | $139.8 | $124.0 | $15.84 | 1,053,192.0 | -6.55% |
| Jul, 2022 | $135.6 | $119.9 | $15.66 | 1,313,493.0 | +10.43% |
| Jun, 2022 | $132.9 | $112.6 | $20.28 | 1,256,353.0 | -5.41% |
| May, 2022 | $128.3 | $115.3 | $12.95 | 1,415,324.0 | +2.59% |
| Apr, 2022 | $146.6 | $121.5 | $25.04 | 1,565,645.0 | -13.80% |
| Mar, 2022 | $148.3 | $130.6 | $17.75 | 1,827,633.0 | +1.83% |
| Feb, 2022 | $162.0 | $134.3 | $27.65 | 1,974,820.0 | -10.74% |
| Jan, 2022 | $199.1 | $150.2 | $48.91 | 1,973,979.0 | -18.88% |
2.36%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):