FirstService Corporation (FSV) NASDAQ

206.41

+4.83(+2.40%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025203.42201.58201.58203.42201.5432,894
September 04, 2025199.48202.12202.12202.12198.9856,700
September 03, 2025196.77198.57198.57198.82196.7757,940
September 02, 2025198.24197.55197.55198.59196.8260,036
August 29, 2025200.49201.2201.2202.08199.7262,022
August 28, 2025201.07200.62200.62202.29199.3161,107
August 27, 2025201.02201.17201.17202.03195.1861,147
August 26, 2025200.46201.51201.51202.56200.4686,500
August 25, 2025199.68200.25200.25200.55198.7459,949
August 22, 2025198.23199.79199.79201.23197.41117,300
August 21, 2025198.18197.34197.34199.69197.1374,600
August 20, 2025199.07199.32199.32201.33199.06144,800
August 19, 2025200.29200.36200.36201.67199.0455,284
August 18, 2025198.81198.06198.06199.07197.2364,226
August 15, 2025199.39198.22198.22200.2198.0470,534
August 14, 2025198.08199.65199.65199.77197.47119,716
August 13, 2025196.44199.83199.83199.83195.98207,429
August 12, 2025195.91195.18195.18196.08194.6568,148
August 11, 2025197.02195.75195.75197.89195.6179,604
August 08, 2025199.3197.54197.54199.3197.11124,704
August 07, 2025196.58198.74198.74199.14196.58152,347
August 06, 2025197.97195.98195.98197.97195.06101,114
August 05, 2025196.31197.28197.28198.5195.88116,600
August 04, 2025197196.8196.8198.01196.5653,917
August 01, 2025195.99195.8195.8197.43194.01120,214
July 31, 2025196.79197.22197.22198.63195.76170,407
July 30, 2025197.19197.53197.53199.26195.51253,100
July 29, 2025196.88196.62196.62199.36196.1524,821
July 28, 2025199.1195.57195.57201.1195.41266,690
July 25, 2025196.35200.08200.08200.41195.25204,606
July 24, 2025186.66194194198.73184.44447,500
July 23, 2025180179.06179.06180.8178.4184,600
July 22, 2025180.49179.66179.66182.28179.66117,631
July 21, 2025179.02179.79179.79181.15178.2117,412
July 18, 2025176.69178.12178.12178.19174.7175,513
July 17, 2025173.8175.77175.77178.94173.8124,700
July 16, 2025178.15176.96176.96178.15175.36107,800
July 15, 2025179.24176.67176.67179.87176.5671,716
July 14, 2025177.36179.03179.03180.85177.36159,243
July 11, 2025178.18177.94177.94178.47176.43115,109
July 10, 2025176.5178.72178.72180.05176.5113,700
July 09, 2025177.6177.7177.7178.39176.6270,463
July 08, 2025176.53177.08177.08178.92176.36101,800
July 07, 2025177.3176.71176.71178.28175.87106,300
July 03, 2025177178.79178.79178.93176.6241,200
July 02, 2025174.97176.15176.15178.87172.6216,431
July 01, 2025174.7175.69175.69176.67172.868,631
June 30, 2025172.82174.62174.62174.88171.63486,446
June 27, 2025172.53172.92172.64174.64171.92151,424
June 26, 2025172.48172.48172.21173.31171.73135,922
June 25, 2025176.72171.37171.1176.72171.31148,416
June 24, 2025176.04177.32177.03179.42174.97110,426
June 23, 2025173.04175.84175.56175.94171.2421,902
June 20, 2025178.05172.74172.46178.92171.52111,800
June 18, 2025177.88177.59177.31179.63177.5775,043
June 17, 2025177.31177.63177.34178.29177.0163,435
June 16, 2025177.15178.03177.75180.13177.05111,000
June 13, 2025176.5176.74176.74178.05176.2390,800
June 12, 2025177.24178.33178.33178.49177.2452,141
June 11, 2025179.93178.03178.03181.61177.5475,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved