FirstService Corporation (FSV)
NASDAQ: FSV · Real-Time Price · USD
201.20
+0.58 (0.29%)
At close: Aug 29, 2025, 4:00 PM
201.28
+0.08 (0.04%)
After-hours: Aug 29, 2025, 5:36 PM EDT
FirstService Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 200.49 | 202.08 | 199.72 | 201.20 | 201.20 | 0.29% | 62,022 |
| Aug 28, 2025 | 201.07 | 202.29 | 199.31 | 200.62 | 200.62 | -0.27% | 61,107 |
| Aug 27, 2025 | 201.02 | 202.03 | 195.18 | 201.17 | 201.17 | -0.17% | 61,147 |
| Aug 26, 2025 | 200.46 | 202.56 | 200.46 | 201.51 | 201.51 | 0.63% | 86,479 |
| Aug 25, 2025 | 199.68 | 200.55 | 198.74 | 200.25 | 200.25 | 0.23% | 59,949 |
| Aug 22, 2025 | 198.23 | 201.23 | 197.41 | 199.79 | 199.79 | 1.24% | 117,274 |
| Aug 21, 2025 | 198.18 | 199.69 | 197.13 | 197.34 | 197.34 | -0.99% | 74,564 |
| Aug 20, 2025 | 199.07 | 201.33 | 199.06 | 199.32 | 199.32 | -0.52% | 144,765 |
| Aug 19, 2025 | 200.29 | 201.67 | 199.04 | 200.36 | 200.36 | 1.16% | 60,240 |
| Aug 18, 2025 | 198.81 | 199.07 | 197.23 | 198.06 | 198.06 | -0.08% | 64,226 |
| Aug 15, 2025 | 199.39 | 200.20 | 198.04 | 198.22 | 198.22 | -0.72% | 70,534 |
| Aug 14, 2025 | 198.08 | 199.77 | 197.47 | 199.65 | 199.65 | -0.09% | 119,716 |
| Aug 13, 2025 | 196.44 | 199.83 | 195.98 | 199.83 | 199.83 | 2.38% | 207,429 |
| Aug 12, 2025 | 195.91 | 196.08 | 194.65 | 195.18 | 195.18 | -0.29% | 68,148 |
| Aug 11, 2025 | 197.02 | 197.89 | 195.61 | 195.75 | 195.75 | -0.91% | 79,604 |
| Aug 8, 2025 | 199.30 | 199.30 | 197.11 | 197.54 | 197.54 | -0.60% | 124,704 |
| Aug 7, 2025 | 196.58 | 199.14 | 196.58 | 198.74 | 198.74 | 1.41% | 152,347 |
| Aug 6, 2025 | 197.97 | 197.97 | 195.06 | 195.98 | 195.98 | -0.66% | 101,114 |
| Aug 5, 2025 | 196.31 | 198.50 | 195.88 | 197.28 | 197.28 | 0.24% | 116,594 |
| Aug 4, 2025 | 197.00 | 198.01 | 196.56 | 196.80 | 196.80 | 0.51% | 53,917 |
| Aug 1, 2025 | 195.99 | 197.43 | 194.01 | 195.80 | 195.80 | -0.72% | 120,214 |
| Jul 31, 2025 | 196.79 | 198.63 | 195.76 | 197.22 | 197.22 | -0.16% | 170,407 |
| Jul 30, 2025 | 197.19 | 199.26 | 195.51 | 197.53 | 197.53 | 0.46% | 253,077 |
| Jul 29, 2025 | 196.88 | 199.36 | 196.10 | 196.62 | 196.62 | 0.54% | 524,821 |
| Jul 28, 2025 | 199.10 | 201.10 | 195.41 | 195.57 | 195.57 | -2.25% | 266,690 |
| Jul 25, 2025 | 196.35 | 200.41 | 195.25 | 200.08 | 200.08 | 3.13% | 204,606 |
| Jul 24, 2025 | 186.66 | 198.73 | 184.44 | 194.00 | 194.00 | 8.34% | 447,454 |
| Jul 23, 2025 | 180.00 | 180.80 | 178.41 | 179.06 | 179.06 | -0.33% | 84,561 |
| Jul 22, 2025 | 180.49 | 182.28 | 179.66 | 179.66 | 179.66 | -0.07% | 117,631 |
| Jul 21, 2025 | 179.02 | 181.15 | 178.20 | 179.79 | 179.79 | 0.94% | 117,412 |
| Jul 18, 2025 | 176.69 | 178.19 | 174.70 | 178.12 | 178.12 | 1.34% | 175,513 |
| Jul 17, 2025 | 173.80 | 178.94 | 173.80 | 175.77 | 175.77 | -0.67% | 124,672 |
| Jul 16, 2025 | 178.15 | 178.15 | 175.36 | 176.96 | 176.96 | 0.16% | 107,785 |
| Jul 15, 2025 | 179.24 | 179.87 | 176.56 | 176.67 | 176.67 | -1.32% | 71,716 |
| Jul 14, 2025 | 177.36 | 180.85 | 177.36 | 179.03 | 179.03 | 0.61% | 159,243 |
| Jul 11, 2025 | 178.18 | 178.47 | 176.43 | 177.94 | 177.94 | -0.44% | 115,109 |
| Jul 10, 2025 | 176.50 | 180.05 | 176.50 | 178.72 | 178.72 | 0.57% | 113,676 |
| Jul 9, 2025 | 178.20 | 178.40 | 176.77 | 177.70 | 177.70 | 0.35% | 78,100 |
| Jul 8, 2025 | 176.53 | 178.92 | 176.36 | 177.08 | 177.08 | 0.21% | 101,781 |
| Jul 7, 2025 | 177.30 | 178.28 | 175.87 | 176.71 | 176.71 | -1.16% | 106,291 |
| Jul 3, 2025 | 177.00 | 178.93 | 176.62 | 178.79 | 178.79 | 1.50% | 41,198 |
| Jul 2, 2025 | 174.97 | 178.87 | 172.60 | 176.15 | 176.15 | 0.26% | 216,431 |
| Jul 1, 2025 | 174.70 | 176.67 | 172.80 | 175.69 | 175.69 | 0.61% | 68,631 |
| Jun 30, 2025 | 172.82 | 174.88 | 171.63 | 174.62 | 174.62 | 0.98% | 486,446 |
| Jun 27, 2025 | 172.53 | 174.64 | 171.92 | 172.92 | 172.65 | 0.26% | 151,424 |
| Jun 26, 2025 | 172.48 | 173.31 | 171.73 | 172.48 | 172.21 | 0.65% | 135,922 |
| Jun 25, 2025 | 176.72 | 176.72 | 171.31 | 171.37 | 171.10 | -3.35% | 148,416 |
| Jun 24, 2025 | 176.04 | 179.42 | 174.97 | 177.32 | 177.04 | 0.84% | 110,426 |
| Jun 23, 2025 | 173.04 | 175.94 | 171.20 | 175.84 | 175.56 | 1.79% | 421,902 |
| Jun 20, 2025 | 178.05 | 178.92 | 171.52 | 172.74 | 172.47 | -2.73% | 111,797 |