The highest closing price for FirstService (FSV) last month was $175.53, last Wednesday. It was up 5.3% for the month. The latest price is $174.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $170.43 | $175.85 | $169.79 | $175.53 | 134,337 |
April 29 2025 | $172.30 | $173.24 | $171.28 | $172.10 | 63,409 |
April 28 2025 | $170.54 | $172.64 | $170.52 | $171.99 | 92,096 |
April 25 2025 | $170.45 | $172.95 | $170.15 | $170.93 | 98,112 |
April 24 2025 | $174.41 | $175.51 | $171.70 | $171.84 | 104,496 |
April 23 2025 | $172.40 | $175.79 | $172.24 | $172.71 | 87,187 |
April 22 2025 | $171.95 | $173.18 | $171.00 | $172.04 | 128,200 |
April 21 2025 | $170.58 | $172.16 | $169.65 | $170.80 | 133,517 |
April 17 2025 | $171.26 | $173.45 | $168.68 | $172.03 | 97,818 |
April 16 2025 | $170.72 | $172.55 | $169.60 | $171.95 | 161,935 |
April 15 2025 | $169.72 | $171.63 | $169.34 | $170.65 | 138,234 |
April 14 2025 | $169.63 | $171.46 | $167.32 | $168.82 | 101,183 |
April 11 2025 | $164.76 | $166.90 | $160.70 | $166.54 | 186,132 |
April 10 2025 | $166.23 | $168.11 | $161.32 | $164.44 | 216,642 |
April 09 2025 | $157.24 | $170.61 | $157.21 | $168.14 | 222,115 |
April 08 2025 | $165.45 | $168.51 | $156.72 | $158.93 | 213,595 |
April 07 2025 | $156.90 | $163.07 | $153.13 | $161.60 | 284,051 |
April 04 2025 | $163.91 | $164.85 | $159.89 | $160.90 | 118,292 |
April 03 2025 | $168.66 | $171.80 | $164.23 | $167.01 | 148,244 |
April 02 2025 | $170.78 | $171.81 | $166.52 | $171.49 | 193,481 |
April 01 2025 | $166.65 | $170.20 | $165.22 | $168.63 | 185,482 |
Daily pricing data for FirstService dates back to 6/2/2015, and may be incomplete.
