FirstService Corp FSV
NASDAQ · Amerika Birleşik Devletleri · Finans
$127,88-1,32 (-%1,02)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $127,88 | -%1,02 | $130,17 | $130,17 | $127,83 | 250,00K |
| 2026-09-29 | $129,20 | +%0,14 | $128,84 | $131,28 | $127,85 | 154,60K |
| 2026-09-28 | $129,02 | +%0,31 | $127,35 | $129,33 | $126,02 | 211,90K |
| 2026-09-25 | $128,62 | +%1,25 | $127,66 | $129,31 | $125,95 | 200,40K |
| 2026-09-24 | $127,03 | -%1,96 | $129,66 | $130,36 | $125,95 | 368,90K |
| 2026-09-23 | $129,57 | -%2,83 | $132,16 | $132,16 | $129,28 | 204,00K |
| 2026-09-22 | $133,34 | +%0,29 | $134,14 | $134,26 | $131,90 | 226,10K |
| 2026-09-21 | $132,95 | +%2,97 | $130,19 | $133,36 | $129,51 | 239,20K |
| 2026-09-18 | $129,11 | -%2,60 | $131,23 | $132,15 | $128,86 | 234,80K |
| 2026-09-17 | $132,55 | +%0,11 | $133,50 | $133,65 | $132,40 | 158,20K |
| 2026-09-16 | $132,41 | +%0,77 | $131,05 | $133,85 | $131,05 | 270,00K |
| 2026-09-15 | $131,40 | -%2,89 | $134,33 | $136,27 | $129,86 | 264,30K |
| 2026-09-14 | $135,31 | -%1,79 | $138,28 | $139,39 | $133,45 | 201,50K |
| 2026-09-11 | $137,78 | +%1,30 | $137,75 | $138,93 | $137,20 | 206,70K |
| 2026-09-10 | $136,01 | -%1,35 | $137,14 | $137,70 | $134,62 | 218,10K |
| 2026-09-09 | $137,87 | -%0,71 | $138,45 | $139,21 | $136,48 | 166,10K |
| 2026-09-08 | $138,86 | -%3,64 | $139,38 | $142,68 | $138,41 | 199,70K |
| 2026-09-04 | $144,11 | +%0,84 | $141,41 | $144,66 | $139,70 | 136,80K |
| 2026-09-03 | $142,91 | +%3,48 | $140,00 | $143,79 | $140,00 | 198,10K |
| 2026-09-02 | $138,10 | -%0,98 | $139,44 | $139,65 | $136,94 | 251,60K |
| 2026-09-01 | $139,47 | +%0,09 | $138,96 | $140,57 | $138,15 | 223,10K |
| 2026-08-31 | $139,34 | -%1,55 | $140,74 | $141,12 | $138,86 | 616,30K |
| 2026-08-28 | $141,54 | +%0,32 | $141,66 | $142,52 | $139,43 | 278,10K |
| 2026-08-27 | $141,09 | -%1,68 | $142,27 | $143,04 | $140,50 | 191,80K |
| 2026-08-26 | $143,50 | -%0,31 | $143,94 | $144,28 | $142,55 | 146,20K |
| 2026-08-25 | $143,94 | +%0,02 | $143,54 | $144,67 | $143,32 | 166,90K |
| 2026-08-24 | $143,91 | -%0,40 | $144,72 | $146,52 | $143,91 | 287,20K |
| 2026-08-21 | $144,49 | +%0,72 | $144,37 | $146,20 | $142,80 | 186,40K |
| 2026-08-20 | $143,45 | -%2,10 | $146,53 | $146,53 | $142,88 | 221,50K |
| 2026-08-19 | $146,53 | +%3,50 | $143,34 | $146,67 | $142,27 | 184,00K |
| 2026-08-18 | $141,57 | +%1,22 | $140,04 | $144,35 | $140,04 | 232,60K |
| 2026-08-17 | $139,87 | -%0,67 | $140,05 | $140,07 | $138,70 | 164,70K |
| 2026-08-14 | $140,81 | +%0,01 | $141,64 | $142,53 | $139,55 | 216,50K |
| 2026-08-13 | $140,80 | -%0,85 | $143,50 | $143,50 | $137,79 | 327,20K |
| 2026-08-12 | $142,01 | -%0,93 | $142,36 | $142,71 | $140,33 | 202,80K |
| 2026-08-11 | $143,34 | +%0,42 | $142,41 | $144,54 | $141,09 | 124,20K |
| 2026-08-10 | $142,74 | -%0,81 | $143,18 | $144,19 | $142,30 | 135,80K |
| 2026-08-07 | $143,91 | +%0,80 | $143,47 | $145,84 | $142,88 | 82,60K |
| 2026-08-06 | $142,77 | -%1,31 | $144,28 | $144,38 | $141,75 | 110,00K |
| 2026-08-05 | $144,67 | +%2,31 | $143,45 | $146,01 | $141,41 | 119,80K |
| 2026-08-04 | $141,40 | -%1,60 | $143,11 | $143,43 | $141,01 | 244,50K |
| 2026-08-03 | $143,70 | +%1,99 | $141,71 | $145,73 | $140,96 | 112,80K |
| 2026-07-31 | $140,89 | -%2,55 | $143,10 | $143,10 | $140,40 | 284,60K |
| 2026-07-30 | $144,57 | +%1,52 | $142,72 | $144,69 | $139,48 | 398,40K |
| 2026-07-29 | $142,41 | -%0,43 | $143,01 | $145,55 | $142,10 | 322,30K |
| 2026-07-28 | $143,02 | +%1,99 | $141,43 | $146,18 | $141,28 | 237,10K |
| 2026-07-27 | $140,23 | +%2,02 | $137,46 | $142,01 | $137,46 | 347,90K |
| 2026-07-24 | $137,46 | +%4,82 | $131,25 | $139,80 | $129,71 | 290,70K |
| 2026-07-23 | $131,14 | -%7,41 | $136,45 | $136,51 | $122,80 | 727,20K |
| 2026-07-22 | $141,63 | -%1,17 | $144,64 | $144,64 | $140,57 | 180,30K |
| 2026-07-21 | $143,31 | -%2,37 | $145,94 | $146,10 | $143,25 | 97,50K |
| 2026-07-20 | $146,79 | -%1,12 | $147,83 | $148,95 | $145,13 | 138,40K |
| 2026-07-17 | $148,46 | -%1,82 | $150,17 | $152,24 | $147,70 | 88,00K |
| 2026-07-16 | $151,21 | +%3,00 | $147,30 | $151,21 | $147,30 | 96,00K |
| 2026-07-15 | $146,80 | +%1,44 | $145,23 | $150,07 | $145,23 | 122,60K |
| 2026-07-14 | $144,71 | +%1,00 | $143,28 | $146,79 | $141,08 | 133,90K |
| 2026-07-13 | $143,28 | -%0,11 | $144,23 | $145,00 | $143,01 | 89,80K |
| 2026-07-10 | $143,44 | +%0,61 | $143,36 | $145,17 | $142,77 | 127,90K |
| 2026-07-09 | $142,57 | +%0,63 | $141,69 | $143,00 | $140,92 | 68,80K |
| 2026-07-08 | $141,68 | -%2,24 | $144,92 | $144,92 | $140,05 | 88,80K |
| 2026-07-07 | $144,92 | +%0,19 | $146,00 | $147,66 | $144,61 | 97,60K |
| 2026-07-06 | $144,64 | -%0,75 | $145,12 | $145,77 | $142,83 | 82,10K |
| 2026-07-02 | $145,74 | +%1,87 | $144,66 | $145,93 | $142,37 | 116,30K |
| 2026-07-01 | $143,06 | +%0,67 | $141,94 | $145,40 | $141,93 | 153,70K |
| 2026-06-30 | $142,11 | +%0,09 | $140,48 | $142,64 | $139,61 | 154,80K |
| 2026-06-29 | $141,98 | +%0,80 | $141,86 | $142,64 | $138,31 | 181,00K |
| 2026-06-26 | $140,85 | +%3,56 | $137,12 | $141,21 | $137,12 | 285,00K |
| 2026-06-25 | $136,01 | +%0,31 | $135,59 | $139,72 | $135,15 | 286,90K |
| 2026-06-24 | $135,59 | +%2,24 | $132,61 | $136,39 | $132,61 | 202,80K |
| 2026-06-23 | $132,61 | +%1,58 | $131,05 | $133,91 | $130,90 | 259,70K |
| 2026-06-22 | $130,55 | -%5,28 | $137,11 | $137,79 | $129,64 | 243,90K |
| 2026-06-18 | $137,83 | -%0,12 | $138,72 | $140,54 | $136,87 | 183,90K |
| 2026-06-17 | $138,00 | -%3,29 | $142,69 | $143,74 | $137,62 | 281,60K |
| 2026-06-16 | $142,69 | -%0,71 | $144,90 | $145,64 | $141,71 | 160,40K |
| 2026-06-15 | $143,71 | +%0,24 | $143,81 | $145,18 | $141,58 | 217,60K |
| 2026-06-12 | $143,36 | +%1,34 | $142,95 | $144,80 | $140,41 | 274,00K |
| 2026-06-11 | $141,46 | -%1,03 | $145,17 | $145,17 | $137,43 | 405,10K |
| 2026-06-10 | $142,93 | -%0,06 | $143,01 | $143,75 | $140,39 | 216,10K |
| 2026-06-09 | $143,01 | +%3,33 | $139,41 | $144,27 | $138,22 | 253,40K |
| 2026-06-08 | $138,40 | -%1,62 | $139,87 | $140,67 | $138,36 | 207,50K |
| 2026-06-05 | $140,68 | +%0,76 | $139,01 | $141,23 | $138,92 | 232,80K |
| 2026-06-04 | $139,62 | +%1,71 | $138,35 | $141,59 | $136,95 | 281,40K |
| 2026-06-03 | $137,27 | -%0,71 | $136,27 | $137,69 | $135,80 | 178,70K |
| 2026-06-02 | $138,25 | +%2,98 | $135,58 | $138,64 | $134,57 | 240,40K |
| 2026-06-01 | $134,25 | +%0,04 | $133,21 | $135,43 | $132,19 | 237,10K |
| 2026-05-29 | $134,20 | -%3,26 | $137,58 | $138,07 | $133,99 | 359,10K |
| 2026-05-28 | $138,72 | +%2,89 | $133,58 | $139,24 | $133,35 | 403,70K |
| 2026-05-27 | $134,83 | +%0,74 | $133,31 | $136,07 | $132,67 | 218,50K |
| 2026-05-26 | $133,84 | +%1,66 | $131,71 | $134,10 | $130,14 | 358,10K |
| 2026-05-22 | $131,66 | -%1,10 | $132,63 | $134,24 | $131,11 | 277,00K |