Free Trial
→ Are You Ready for a Small-Cap Rally? (From InvestorPlace) (Ad) Free FSV Stock Alerts

FirstService (FSV) Stock Chart & Stock Price History

C$245.91
+1.35 (+0.55%)
(As of 09/20/2024 ET)
Compare

FirstService Stock Price Performance

5 Day
Performance
-0.51%
1 Month
Performance
+3.78%
3 Month
Performance
+19.18%
6 Month
Performance
+7.57%
Year-To-Date
Performance
+14.56%
1 Year
Performance
+17.39%
Receive FSV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for FirstService and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a row! But – knowing what the options trading landscape looks like, and what you're up against is a must.
So make sure you claim your free seat by clicking here now.

FSV Stock Chart for Friday, September, 20, 2024

FSV Chart by TradingView

FirstService Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/19/2024C$244.11C$244.56
+0.18%		C$247.32C$244.0979,194 shsC$11.01 billion
09/18/2024N/AC$244.11C$245.33C$239.6091,502 shsC$10.99 billion
09/16/2024C$247.18C$245.83
-0.55%		C$250.66C$243.6395,379 shsC$11.07 billion
09/13/2024C$245.14C$247.18
+0.83%		C$247.86C$244.8255,395 shsC$11.13 billion
09/12/2024C$243.22C$245.14
+0.79%		C$246.07C$242.7356,643 shsC$11.04 billion
09/11/2024C$242.56C$243.22
+0.27%		C$243.23C$238.5658,831 shsC$10.95 billion
09/10/2024C$240.68C$242.56
+0.78%		C$243.35C$239.2162,345 shsC$10.92 billion
09/09/2024C$240.12C$240.68
+0.23%		C$243.36C$240.3170,283 shsC$10.84 billion
09/06/2024C$241.61C$240.12
-0.62%		C$242.96C$237.8656,054 shsC$10.81 billion
09/05/2024C$242.01C$241.61
-0.17%		C$244.21C$240.2354,693 shsC$10.88 billion
09/04/2024C$241.71C$242.01
+0.12%		C$244.67C$240.7893,284 shsC$10.90 billion
09/03/2024C$242.93C$241.71
-0.50%		C$242.80C$240.55126,326 shsC$10.88 billion
09/02/2024C$242.93C$242.93C$243.17C$239.11250,568 shsC$10.94 billion
08/30/2024C$238.94C$242.93
+1.67%		C$243.17C$239.11243,303 shsC$10.94 billion
08/29/2024C$239.52C$238.94
-0.24%		C$242.24C$238.8343,608 shsC$10.76 billion
08/28/2024C$241.37C$239.52
-0.77%		C$242.36C$238.9346,504 shsC$10.78 billion
08/27/2024C$239.59C$241.37
+0.74%		C$242.50C$238.1267,569 shsC$10.87 billion
08/26/2024N/AC$239.59C$240.25C$237.7236,648 shsC$10.79 billion
08/22/2024C$237.03C$238.23
+0.51%		C$238.56C$236.6346,954 shsC$10.73 billion
08/21/2024C$236.95C$237.03
+0.03%		C$238.73C$236.4359,152 shsC$10.67 billion
08/20/2024C$237.97C$236.95
-0.43%		C$238.98C$236.5433,332 shsC$10.67 billion
08/19/2024C$235.01C$237.97
+1.26%		C$238.33C$234.0785,585 shsC$10.71 billion
08/16/2024C$235.58C$235.01
-0.24%		C$235.88C$233.1253,945 shsC$10.58 billion
08/15/2024C$234.20C$235.58
+0.59%		C$237.76C$234.0147,186 shsC$10.61 billion
08/14/2024C$233.93C$234.20
+0.12%		C$234.30C$231.7534,069 shsC$10.54 billion
08/13/2024C$231.02C$233.93
+1.26%		C$234.65C$229.3279,382 shsC$10.53 billion
08/12/2024C$232.35C$231.02
-0.57%		C$233.16C$229.6025,458 shsC$10.40 billion
08/09/2024C$232.75C$232.35
-0.17%		C$234.27C$230.4539,915 shsC$10.46 billion
08/08/2024C$230.59C$232.75
+0.94%		C$233.85C$230.78130,657 shsC$10.48 billion
08/07/2024C$233.95C$230.59
-1.44%		C$235.61C$230.3673,962 shsC$10.37 billion
08/06/2024C$235.83C$233.95
-0.80%		C$235.13C$228.7382,306 shsC$10.52 billion
08/05/2024C$235.83C$235.83C$239.05C$234.65234,934 shsC$10.61 billion
08/02/2024N/AC$235.83C$239.05C$234.65234,934 shsC$10.61 billion
07/31/2024C$243.00C$240.73
-0.93%		C$243.39C$239.6587,113 shsC$10.83 billion
07/30/2024C$241.89C$243.00
+0.46%		C$243.86C$242.0955,082 shsC$10.93 billion
07/29/2024C$242.65C$241.89
-0.31%		C$244.00C$240.93205,052 shsC$10.88 billion
07/26/2024C$241.07C$242.65
+0.66%		C$245.63C$241.17100,728 shsC$10.91 billion
07/25/2024C$225.88C$241.07
+6.72%		C$242.47C$225.0093,771 shsC$10.84 billion
07/24/2024C$228.71C$225.88
-1.24%		C$229.81C$225.4947,496 shsC$10.16 billion
07/23/2024C$228.40C$228.71
+0.14%		C$229.73C$227.4938,534 shsC$10.29 billion
The Perfect Storm for an EV Revolt (Ad)

With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves... Not many people realize there’s a "perfect storm" for profits unfolding in the auto industry - today. Or that cars and trucks are actually the world’s biggest business.

Click here for details...
07/22/2024C$224.79C$228.40
+1.61%		C$229.71C$225.0548,203 shsC$10.27 billion
07/19/2024C$223.26C$224.79
+0.69%		C$225.55C$222.8226,033 shsC$10.11 billion
07/18/2024C$225.43C$223.26
-0.96%		C$227.46C$221.8761,096 shsC$10.04 billion
07/17/2024C$226.26C$225.43
-0.37%		C$226.23C$223.8146,364 shsC$10.14 billion
07/16/2024C$222.13C$226.26
+1.86%		C$226.61C$221.0232,569 shsC$10.18 billion
07/15/2024C$221.93C$222.13
+0.09%		C$224.26C$220.9759,645 shsC$9.99 billion
07/12/2024C$216.92C$221.93
+2.31%		C$222.70C$216.6696,131 shsC$9.98 billion
07/11/2024C$210.13C$216.92
+3.23%		C$217.23C$210.4743,649 shsC$9.76 billion
07/10/2024C$208.39C$210.13
+0.83%		C$210.54C$208.16114,054 shsC$9.45 billion
07/09/2024C$209.99C$208.39
-0.76%		C$209.99C$208.0631,818 shsC$9.37 billion
07/08/2024C$208.90C$209.99
+0.52%		C$210.28C$207.6044,301 shsC$9.45 billion
07/05/2024C$212.24C$208.90
-1.57%		C$212.15C$208.19103,652 shsC$9.40 billion
07/04/2024C$213.16C$212.24
-0.43%		C$213.21C$211.1029,096 shsC$9.55 billion
07/03/2024C$211.08C$213.16
+0.99%		C$214.19C$210.8243,159 shsC$9.59 billion
07/02/2024C$208.20C$211.08
+1.38%		C$211.65C$208.0950,214 shsC$9.49 billion
07/01/2024C$208.20C$208.20C$209.03C$206.4038,229 shsC$9.36 billion
06/28/2024C$207.46C$208.20
+0.36%		C$209.03C$206.4035,230 shsC$9.36 billion
06/27/2024C$204.99C$207.46
+1.20%		C$207.78C$204.6949,702 shsC$9.33 billion
06/26/2024C$207.81C$204.99
-1.36%		C$207.87C$204.5735,759 shsC$9.22 billion
06/25/2024C$208.36C$207.81
-0.26%		C$209.03C$202.2456,775 shsC$9.35 billion
06/24/2024C$208.77C$208.36
-0.20%		C$210.06C$206.2778,255 shsC$9.37 billion
06/21/2024C$206.34C$208.77
+1.18%		C$209.50C$206.15372,052 shsC$9.39 billion
06/20/2024C$204.89C$206.34
+0.71%		C$207.00C$203.4577,753 shsC$9.28 billion
06/19/2024C$206.42C$204.89
-0.74%		C$210.98C$201.8350,197 shsC$9.22 billion

Related Companies:

This page (TSE:FSV) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves......
Eagle Publishing | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored