Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

FirstService Corporation - Common Shares (TSX:FSV)

241.45 -2.06 (-0.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	244.83	245.00	241.28	241.45	47,392	-2.06(-0.85%)
May 08, 2025	240.11	244.99	240.11	243.51	106,410	+1.91(+0.79%)
May 07, 2025	239.59	241.76	239.59	241.60	78,937	+3.53(+1.48%)
May 06, 2025	238.11	240.61	237.62	238.07	54,540	-2.29(-0.95%)
May 05, 2025	241.03	242.73	240.09	240.36	55,525	-2.56(-1.05%)
May 02, 2025	243.01	244.35	241.58	242.92	90,902	+0.18(+0.07%)
May 01, 2025	241.96	244.66	241.01	242.74	57,458	+0.78(+0.32%)
Apr 30, 2025	236.67	242.25	235.41	241.96	88,241	+3.93(+1.65%)
Apr 29, 2025	237.94	239.66	237.21	238.03	49,030	+0.04(+0.02%)
Apr 28, 2025	236.34	239.09	236.34	237.99	68,535	+1.16(+0.49%)
Apr 25, 2025	236.83	238.52	235.99	236.83	68,165	-1.25(-0.53%)
Apr 24, 2025	240.20	243.45	237.87	238.08	91,291	-1.69(-0.70%)
Apr 23, 2025	238.04	243.14	238.04	239.77	70,132	+1.90(+0.80%)
Apr 22, 2025	238.56	239.80	237.32	237.87	83,745	+1.45(+0.61%)
Apr 21, 2025	236.88	237.80	234.74	236.42	75,816	-1.58(-0.66%)
Apr 17, 2025				238.00	0	-0.55(-0.23%)
Apr 16, 2025	238.46	239.47	236.15	238.55	88,140	+0.01(+0.00%)
Apr 15, 2025	233.94	238.91	233.94	238.54	122,950	+4.60(+1.97%)
Apr 14, 2025	233.83	236.06	232.56	233.94	66,286	+2.67(+1.15%)
Apr 11, 2025	230.98	231.62	226.73	231.27	69,313	+1.31(+0.57%)
Apr 10, 2025	236.19	236.19	225.78	229.96	121,884	-7.44(-3.13%)
Apr 09, 2025	224.31	240.61	223.18	237.40	147,550	+11.03(+4.87%)
Apr 08, 2025	234.60	235.52	223.80	226.37	171,392	-3.76(-1.63%)
Apr 07, 2025	223.95	231.45	220.39	230.13	158,221	-0.53(-0.23%)
Apr 04, 2025	232.87	232.87	227.76	230.66	53,453	-4.44(-1.89%)
Apr 03, 2025	242.22	242.22	234.93	235.10	102,393	-10.54(-4.29%)
Apr 02, 2025	240.68	245.93	240.68	245.64	86,813	+4.25(+1.76%)
Apr 01, 2025	238.05	243.79	235.48	241.39	93,973	+2.77(+1.16%)
Mar 31, 2025	236.72	239.37	236.63	238.62	133,249	+0.76(+0.32%)
Mar 28, 2025	241.95	242.25	236.01	237.86	76,510	-4.09(-1.69%)
Mar 27, 2025	244.57	245.70	241.61	241.95	83,377	-2.62(-1.07%)
Mar 26, 2025	244.41	248.35	244.15	244.57	93,353	-0.06(-0.02%)
Mar 25, 2025	248.66	249.77	243.56	244.63	102,406	-4.05(-1.63%)
Mar 24, 2025	243.85	249.59	243.85	248.68	59,423	+4.83(+1.98%)
Mar 21, 2025	243.40	244.06	240.93	243.85	237,136	+0.77(+0.32%)
Mar 20, 2025	243.12	245.30	242.31	243.08	50,173	-1.07(-0.44%)
Mar 19, 2025	239.61	244.97	239.61	244.15	95,539	+3.78(+1.57%)
Mar 18, 2025	240.61	240.61	235.98	240.37	130,418	-0.53(-0.22%)
Mar 17, 2025	237.32	241.98	236.95	240.90	156,655	+3.37(+1.42%)
Mar 14, 2025	230.47	237.62	230.47	237.53	105,877	+7.06(+3.06%)
Mar 13, 2025	235.29	235.29	229.05	230.47	115,891	-5.57(-2.36%)
Mar 12, 2025	239.11	239.66	235.57	236.04	110,339	-2.46(-1.03%)
Mar 11, 2025	239.48	241.21	237.79	238.50	88,472	-1.28(-0.53%)
Mar 10, 2025	243.25	247.84	239.26	239.78	115,667	-5.77(-2.35%)
Mar 07, 2025	248.05	248.75	243.98	245.55	162,992	-2.39(-0.96%)
Mar 06, 2025	252.33	252.99	247.81	247.94	108,200	-5.66(-2.23%)
Mar 05, 2025	253.28	254.05	249.34	253.60	112,874	-0.51(-0.20%)
Mar 04, 2025	255.03	255.91	250.32	254.11	53,751	-1.03(-0.40%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

FirstService Corporation - Common Shares (TSX:FSV)

Historical Prices