Get the Stockscreener App
183.91
1.21%
-2.25
After Hours:
184.00
0.09
+0.05%
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 November 18, 2024, is $183.91.
- 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 734.13% to $183.91 now.
- The 52-week high stock price for FSV is $192.71, representing a 4.78% increase from the current share price, occurred on October 25, 2024.
- The 52-week low stock price for FSV is $141.26, indicating a -23.19% decrease from the current share price, occurred on May 29, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $187.2 | $182.9 | $4.21 | 115,779.0 | -1.21% |
| Nov 15, 2024 | $187.7 | $182.9 | $4.74 | 171,380.0 | +0.49% |
| Nov 14, 2024 | $187.8 | $185.0 | $2.81 | 44,108.0 | -0.98% |
| Nov 13, 2024 | $188.1 | $186.6 | $1.51 | 66,453.0 | +0.01% |
| Nov 12, 2024 | $187.5 | $185.6 | $1.88 | 74,664.0 | +0.21% |
| Nov 11, 2024 | $188.7 | $185.8 | $2.89 | 82,127.0 | -0.72% |
| Nov 08, 2024 | $188.7 | $187.0 | $1.70 | 83,120.0 | +0.22% |
| Nov 07, 2024 | $188.6 | $186.8 | $1.73 | 84,623.0 | +0.67% |
| Nov 06, 2024 | $190.5 | $182.6 | $7.94 | 90,255.0 | -0.79% |
| Nov 05, 2024 | $189.4 | $187.6 | $1.80 | 119,103.0 | -0.25% |
| Nov 04, 2024 | $191.2 | $185.2 | $5.94 | 53,084.0 | +0.62% |
| Nov 01, 2024 | $187.9 | $185.2 | $2.77 | 64,274.0 | +1.09% |
| Oct 31, 2024 | $188.3 | $184.9 | $3.38 | 109,747.0 | -1.59% |
| Oct 30, 2024 | $191.3 | $188.2 | $3.15 | 76,751.0 | -1.41% |
| Oct 29, 2024 | $191.0 | $187.3 | $3.71 | 105,120.0 | +1.34% |
| Oct 28, 2024 | $191.0 | $187.7 | $3.30 | 83,977.0 | -0.72% |
| Oct 25, 2024 | $192.7 | $188.4 | $4.35 | 86,222.0 | +0.02% |
| Oct 24, 2024 | $192.0 | $185.0 | $7.02 | 150,865.0 | +2.77% |
| Oct 23, 2024 | $184.9 | $182.5 | $2.47 | 53,216.0 | +0.67% |
| Oct 22, 2024 | $184.2 | $183.0 | $1.14 | 52,009.0 | -0.96% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $191.2 | $182.6 | $8.56 | 1,164,749.0 | -0.68% |
| Oct, 2024 | $192.7 | $175.1 | $17.60 | 1,643,374.0 | +1.49% |
| Sep, 2024 | $183.9 | $175.2 | $8.70 | 1,676,012.0 | +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% |
0.09%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):