Singapore markets closed
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
57,409.28 -3,114.09 (-5.15%) CMC Crypto 200
1,190.34 -70.84 (-5.61%)
FirstService Corporation (FSV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 154.40 | 157.45 | 154.40 | 156.14 | 156.14 | 45,400 |
| 02 Jul 2024 | 152.72 | 154.94 | 152.15 | 154.48 | 154.48 | 150,200 |
| 01 Jul 2024 | 152.02 | 153.10 | 150.52 | 152.13 | 152.13 | 101,800 |
| 28 Jun 2024 | 152.40 | 152.45 | 150.87 | 152.37 | 152.37 | 136,000 |
| 28 Jun 2024 | 0.25 Dividend | |||||
| 27 Jun 2024 | 149.83 | 151.80 | 149.44 | 151.80 | 151.55 | 73,700 |
| 26 Jun 2024 | 151.58 | 151.58 | 149.20 | 149.71 | 149.46 | 40,100 |
| 25 Jun 2024 | 152.68 | 153.09 | 151.03 | 152.37 | 152.12 | 87,600 |
| 24 Jun 2024 | 153.01 | 153.79 | 150.99 | 152.56 | 152.31 | 181,000 |
| 21 Jun 2024 | 151.62 | 153.10 | 150.71 | 152.77 | 152.52 | 196,400 |
| 20 Jun 2024 | 149.99 | 151.05 | 148.43 | 150.99 | 150.74 | 70,300 |
| 18 Jun 2024 | 152.90 | 153.32 | 150.47 | 150.76 | 150.51 | 85,500 |
| 17 Jun 2024 | 151.76 | 153.62 | 151.64 | 153.11 | 152.86 | 59,500 |
| 14 Jun 2024 | 149.92 | 152.56 | 149.17 | 152.54 | 152.29 | 67,300 |
| 13 Jun 2024 | 152.98 | 153.23 | 149.45 | 151.00 | 150.75 | 121,400 |
| 12 Jun 2024 | 152.34 | 154.90 | 152.34 | 153.22 | 152.97 | 101,300 |
| 11 Jun 2024 | 149.70 | 150.32 | 148.56 | 150.07 | 149.82 | 43,500 |
| 10 Jun 2024 | 149.65 | 150.91 | 148.96 | 150.91 | 150.66 | 58,700 |
| 07 Jun 2024 | 148.16 | 150.42 | 147.23 | 149.98 | 149.73 | 99,000 |
| 06 Jun 2024 | 151.10 | 151.56 | 149.10 | 149.34 | 149.09 | 98,200 |
| 05 Jun 2024 | 150.34 | 151.34 | 149.93 | 151.23 | 150.98 | 117,600 |
| 04 Jun 2024 | 149.66 | 150.49 | 149.00 | 150.17 | 149.92 | 94,700 |
| 03 Jun 2024 | 146.68 | 150.66 | 146.68 | 149.64 | 149.39 | 153,900 |
| 31 May 2024 | 144.38 | 147.16 | 143.69 | 147.12 | 146.88 | 199,400 |
| 30 May 2024 | 142.28 | 143.76 | 141.75 | 143.63 | 143.39 | 155,500 |
| 29 May 2024 | 143.28 | 143.60 | 141.26 | 141.83 | 141.60 | 104,900 |
| 28 May 2024 | 144.12 | 144.92 | 143.09 | 144.32 | 144.08 | 102,300 |
| 24 May 2024 | 143.43 | 144.07 | 142.46 | 143.65 | 143.41 | 108,600 |
| 23 May 2024 | 145.47 | 145.47 | 142.34 | 142.86 | 142.62 | 74,900 |
| 22 May 2024 | 147.38 | 147.44 | 143.62 | 144.46 | 144.22 | 173,100 |
| 21 May 2024 | 149.43 | 149.43 | 147.16 | 147.54 | 147.30 | 75,700 |
| 20 May 2024 | 148.30 | 150.55 | 148.30 | 149.55 | 149.30 | 94,700 |
| 17 May 2024 | 150.07 | 150.53 | 147.91 | 148.62 | 148.38 | 78,400 |
| 16 May 2024 | 149.53 | 150.82 | 148.38 | 149.17 | 148.92 | 66,600 |
| 15 May 2024 | 150.18 | 150.24 | 148.70 | 149.28 | 149.03 | 64,100 |
| 14 May 2024 | 149.19 | 150.07 | 147.85 | 148.71 | 148.47 | 39,800 |
| 13 May 2024 | 151.28 | 151.85 | 148.20 | 148.42 | 148.18 | 35,400 |
| 10 May 2024 | 152.12 | 152.75 | 150.07 | 150.66 | 150.41 | 32,200 |
| 09 May 2024 | 151.22 | 151.99 | 150.63 | 151.73 | 151.48 | 89,200 |
| 08 May 2024 | 149.77 | 151.27 | 149.53 | 151.04 | 150.79 | 60,000 |
| 07 May 2024 | 151.37 | 151.46 | 149.74 | 150.78 | 150.53 | 145,100 |
| 06 May 2024 | 150.49 | 150.89 | 149.71 | 150.59 | 150.34 | 127,700 |
| 03 May 2024 | 151.92 | 152.22 | 149.41 | 149.54 | 149.29 | 107,200 |
| 02 May 2024 | 148.12 | 150.77 | 147.30 | 150.77 | 150.52 | 77,400 |
| 01 May 2024 | 147.00 | 148.36 | 145.59 | 146.55 | 146.31 | 62,900 |
| 30 Apr 2024 | 148.89 | 149.03 | 146.91 | 147.00 | 146.76 | 47,500 |
| 29 Apr 2024 | 150.19 | 151.11 | 148.13 | 149.18 | 148.93 | 58,800 |
| 26 Apr 2024 | 152.06 | 152.72 | 149.74 | 149.80 | 149.55 | 82,200 |
| 25 Apr 2024 | 153.73 | 153.90 | 150.58 | 151.62 | 151.37 | 132,900 |
| 24 Apr 2024 | 152.10 | 155.12 | 151.43 | 154.79 | 154.54 | 151,700 |
| 23 Apr 2024 | 153.10 | 154.09 | 152.97 | 153.27 | 153.02 | 59,900 |
| 22 Apr 2024 | 149.38 | 152.21 | 148.73 | 152.13 | 151.88 | 95,600 |
| 19 Apr 2024 | 149.40 | 150.54 | 148.92 | 149.38 | 149.13 | 48,700 |
| 18 Apr 2024 | 149.64 | 150.44 | 148.10 | 149.40 | 149.15 | 59,400 |
| 17 Apr 2024 | 151.90 | 151.90 | 149.89 | 150.10 | 149.85 | 71,000 |
| 16 Apr 2024 | 152.31 | 152.31 | 150.50 | 150.76 | 150.51 | 50,000 |
| 15 Apr 2024 | 154.99 | 155.78 | 151.67 | 152.30 | 152.05 | 61,400 |
| 12 Apr 2024 | 153.89 | 154.33 | 152.72 | 154.18 | 153.93 | 63,600 |
| 11 Apr 2024 | 155.26 | 155.52 | 153.31 | 154.81 | 154.56 | 54,300 |
| 10 Apr 2024 | 155.12 | 156.51 | 153.76 | 155.00 | 154.74 | 83,100 |
| 09 Apr 2024 | 157.01 | 158.76 | 155.96 | 158.30 | 158.04 | 84,600 |
| 08 Apr 2024 | 158.70 | 159.64 | 156.30 | 156.67 | 156.41 | 50,100 |
| 05 Apr 2024 | 157.61 | 159.74 | 157.54 | 158.84 | 158.58 | 165,900 |
| 04 Apr 2024 | 163.06 | 163.06 | 156.67 | 157.15 | 156.89 | 227,100 |
| 03 Apr 2024 | 161.81 | 163.08 | 161.17 | 161.41 | 161.14 | 95,100 |
| 02 Apr 2024 | 163.71 | 164.45 | 160.90 | 161.56 | 161.29 | 47,200 |
| 01 Apr 2024 | 166.26 | 166.26 | 163.52 | 164.87 | 164.60 | 68,900 |
| 28 Mar 2024 | 166.47 | 167.22 | 165.39 | 165.80 | 165.53 | 65,500 |
| 27 Mar 2024 | 165.02 | 167.09 | 163.99 | 166.65 | 166.38 | 136,400 |
| 27 Mar 2024 | 0.25 Dividend | |||||
| 26 Mar 2024 | 164.69 | 165.88 | 164.18 | 164.30 | 163.78 | 83,400 |
| 25 Mar 2024 | 165.05 | 166.63 | 164.56 | 164.72 | 164.20 | 121,900 |
| 22 Mar 2024 | 168.49 | 168.49 | 165.72 | 165.87 | 165.34 | 70,000 |
| 21 Mar 2024 | 170.77 | 170.77 | 168.00 | 168.16 | 167.63 | 96,500 |
| 20 Mar 2024 | 168.34 | 170.49 | 167.43 | 169.48 | 168.94 | 65,700 |
| 19 Mar 2024 | 168.58 | 168.58 | 166.30 | 167.72 | 167.19 | 42,500 |
| 18 Mar 2024 | 168.40 | 169.94 | 167.99 | 168.24 | 167.71 | 92,500 |
| 15 Mar 2024 | 170.07 | 171.00 | 168.02 | 168.19 | 167.66 | 71,400 |
| 14 Mar 2024 | 170.33 | 171.23 | 167.86 | 171.13 | 170.59 | 50,400 |
| 13 Mar 2024 | 167.48 | 171.09 | 167.00 | 169.33 | 168.79 | 69,800 |
| 12 Mar 2024 | 164.93 | 167.35 | 164.76 | 166.94 | 166.41 | 66,700 |
| 11 Mar 2024 | 167.16 | 167.30 | 164.75 | 164.91 | 164.39 | 93,600 |
| 08 Mar 2024 | 168.12 | 168.21 | 166.49 | 166.93 | 166.40 | 83,400 |
| 07 Mar 2024 | 164.60 | 167.13 | 164.59 | 167.08 | 166.55 | 69,300 |
| 06 Mar 2024 | 164.65 | 164.65 | 162.70 | 163.50 | 162.98 | 46,900 |
| 05 Mar 2024 | 166.02 | 166.02 | 162.15 | 162.54 | 162.03 | 53,900 |
| 04 Mar 2024 | 165.15 | 167.29 | 165.15 | 166.67 | 166.14 | 40,600 |
| 01 Mar 2024 | 165.36 | 165.99 | 164.35 | 165.94 | 165.41 | 54,000 |
| 29 Feb 2024 | 165.60 | 165.89 | 163.88 | 164.93 | 164.41 | 67,400 |
| 28 Feb 2024 | 163.00 | 164.63 | 162.03 | 164.37 | 163.85 | 71,600 |
| 27 Feb 2024 | 165.97 | 165.97 | 163.02 | 163.62 | 163.10 | 92,600 |
| 26 Feb 2024 | 165.03 | 165.46 | 163.63 | 164.42 | 163.90 | 44,900 |
| 23 Feb 2024 | 167.25 | 167.25 | 163.99 | 164.68 | 164.16 | 73,900 |
| 22 Feb 2024 | 165.05 | 166.97 | 165.05 | 166.37 | 165.84 | 78,200 |
| 21 Feb 2024 | 164.56 | 164.56 | 161.99 | 163.75 | 163.23 | 85,500 |
| 20 Feb 2024 | 165.78 | 165.78 | 162.73 | 164.38 | 163.86 | 50,800 |
| 16 Feb 2024 | 166.50 | 167.24 | 164.80 | 165.27 | 164.75 | 103,400 |
| 15 Feb 2024 | 166.96 | 168.05 | 166.30 | 167.52 | 166.99 | 59,000 |
| 14 Feb 2024 | 163.89 | 165.45 | 162.86 | 165.45 | 164.93 | 100,000 |
| 13 Feb 2024 | 164.22 | 164.22 | 160.66 | 162.85 | 162.33 | 98,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.