Historical Data for FirstService Corporation (FSV)

$ 127.97   0.56 (+0.44%) Volume: 38.21k 1:53 PM EDT Oct 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/27/20 127.89 131.72 126.96 127.97 38.21k 0.56 0.44% 127.97 4.93m 764
10/26/20 128.93 128.93 126.72 127.41 152.08k -2.59 -1.99% 127.41 19.37m 3,277
10/23/20 132.79 133.46 130.00 130.00 116.15k -3.20 -2.40% 130.00 15.22m 2,380
10/22/20 135.85 135.85 133.04 133.20 36.06k -2.54 -1.87% 133.20 4.82m 996
10/21/20 136.18 136.7079 134.76 135.74 43.08k 0.08 0.06% 135.74 5.85m 1,008
10/20/20 135.29 138.01 135.29 135.66 37.78k 1.00 0.74% 135.66 5.15m 1,164
10/19/20 136.07 136.472 134.47 134.66 39.22k -0.53 -0.39% 134.66 5.32m 1,036
10/16/20 136.64 137.80 133.98 135.19 26k -0.70 -0.52% 135.19 3.52m 769
10/15/20 134.30 136.455 133.65 135.89 40.73k 0.07 0.05% 135.89 5.51m 947
10/14/20 136.51 138.86 134.78 135.82 32.54k -1.03 -0.75% 135.82 4.43m 1,080
10/13/20 137.01 138.73 136.12 136.85 43.29k -0.88 -0.64% 136.85 5.93m 1,151
10/12/20 138.11 138.11 136.86 137.73 6.95k 1.08 0.79% 137.73 955.01k 281
10/09/20 135.67 136.785 135.34 136.65 23.8k 1.24 0.92% 136.65 3.25m 766
10/08/20 134.18 136.105 133.57 135.41 50.86k 2.21 1.66% 135.41 6.88m 1,163
10/07/20 135.20 135.20 133.01 133.20 32.85k 0.08 0.06% 133.20 4.4m 651
10/06/20 134.18 134.37 132.28 133.12 30.61k -1.29 -0.96% 133.12 4.09m 725
10/05/20 132.58 134.92 132.58 134.41 68.69k 2.32 1.76% 134.41 9.2m 606
10/02/20 132.30 132.77 131.38 132.09 48.59k -0.95 -0.71% 132.09 6.43m 1,122
10/01/20 132.66 133.33 131.63 133.04 52.63k 1.15 0.87% 133.04 7m 1,146
09/30/20 132.17 132.36 130.80 131.89 43.1k 0.46 0.35% 131.89 5.68m 1,015
09/29/20 131.10 131.71 129.58 131.43 27.07k 0.835019 0.64% 131.43 3.55m 543
09/28/20 129.54 132.145 129.49 130.76 31.79k 2.8464 2.23% 130.595 4.16m 862