Get the Stockscreener App
149.54
0.82%
-1.23
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 May 03, 2024, is $149.54.
- 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 578.25% to $149.54 now.
- The 52-week high stock price for FSV is $171.94, representing a 14.98% increase from the current share price, occurred on January 30, 2024.
- The 52-week low stock price for FSV is $134.77, indicating a -9.88% 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $152.2 | $149.4 | $2.81 | 107,201.0 | -0.82% |
| May 02, 2024 | $150.8 | $147.3 | $3.47 | 77,147.0 | +2.88% |
| May 01, 2024 | $148.4 | $145.6 | $2.77 | 62,683.0 | -0.31% |
| Apr 30, 2024 | $149.0 | $146.9 | $2.12 | 47,206.0 | -1.46% |
| Apr 29, 2024 | $151.1 | $148.1 | $2.98 | 58,523.0 | -0.41% |
| Apr 26, 2024 | $152.7 | $149.7 | $2.98 | 82,212.0 | -1.20% |
| Apr 25, 2024 | $153.9 | $150.6 | $3.32 | 132,618.0 | -2.05% |
| Apr 24, 2024 | $155.1 | $151.4 | $3.69 | 151,673.0 | +0.99% |
| Apr 23, 2024 | $154.1 | $153.0 | $1.12 | 59,878.0 | +0.75% |
| Apr 22, 2024 | $152.2 | $148.7 | $3.48 | 77,052.0 | +1.84% |
| Apr 19, 2024 | $150.5 | $148.9 | $1.62 | 52,456.0 | -0.01% |
| Apr 18, 2024 | $150.4 | $148.1 | $2.34 | 55,645.0 | -0.47% |
| Apr 17, 2024 | $151.9 | $149.9 | $2.01 | 70,972.0 | -0.44% |
| Apr 16, 2024 | $152.3 | $150.5 | $1.81 | 50,039.0 | -1.01% |
| Apr 15, 2024 | $155.8 | $151.7 | $4.11 | 61,447.0 | -1.22% |
| Apr 12, 2024 | $154.3 | $152.7 | $1.61 | 63,581.0 | -0.41% |
| Apr 11, 2024 | $155.5 | $153.3 | $2.21 | 54,328.0 | -0.12% |
| Apr 10, 2024 | $156.5 | $153.8 | $2.75 | 83,082.0 | -2.08% |
| Apr 09, 2024 | $158.8 | $156.0 | $2.81 | 84,602.0 | +1.05% |
| Apr 08, 2024 | $159.6 | $156.3 | $3.34 | 45,117.0 | -1.37% |
| Apr 05, 2024 | $159.7 | $157.5 | $2.20 | 165,949.0 | +1.08% |
| Apr 04, 2024 | $163.1 | $156.7 | $6.39 | 227,116.0 | -2.64% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $152.2 | $145.6 | $6.63 | 354,232.0 | +1.73% |
| 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% |
3.22%
Cap:
|
Volume (24h):