Skip to main content
FirstService Corporation (FSV)
NASDAQ: FSV · Real-Time Price · USD
177.32
+1.25 (0.71%)
Jun 9, 2025, 4:00 PM - Market closed

FirstService Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 2025176.50177.78174.62177.32177.320.71%124,494
Jun 6, 2025177.22177.22174.24176.07176.07-0.19%68,642
Jun 5, 2025177.13177.51174.90176.40176.400.10%102,815
Jun 4, 2025174.24176.70172.08176.23176.230.84%38,903
Jun 3, 2025174.52175.71172.32174.76174.76-0.24%75,210
Jun 2, 2025175.07175.91173.09175.18175.18-0.12%108,670
May 30, 2025176.09176.36174.90175.40175.40-0.20%113,355
May 29, 2025174.52176.50174.40175.75175.750.20%91,696
May 28, 2025175.74177.53174.75175.40175.40-0.40%68,490
May 27, 2025174.70177.04174.20176.11176.111.76%63,502
May 23, 2025171.90174.08171.05173.06173.060.41%66,298
May 22, 2025173.45173.45171.67172.36172.36-0.39%72,877
May 21, 2025176.00176.56172.99173.04173.04-1.87%99,658
May 20, 2025175.11176.65174.94176.34176.340.14%125,225
May 19, 2025174.78176.90174.24176.10176.100.27%47,171
May 16, 2025175.37176.39174.80175.63175.630.01%74,285
May 15, 2025172.15176.31172.15175.61175.612.27%118,535
May 14, 2025174.91176.06171.01171.71171.71-1.96%126,752
May 13, 2025176.88177.89174.92175.15175.15-0.63%75,676
May 12, 2025175.74176.37174.37176.26176.261.65%74,113
May 9, 2025174.62175.90173.26173.40173.40-0.86%61,651
May 8, 2025174.60175.96173.45174.90174.900.05%118,312
May 7, 2025173.93174.84173.28174.82174.821.08%100,158
May 6, 2025170.95174.54170.95172.95172.95-0.61%129,746
May 5, 2025175.89177.13173.83174.01174.01-1.23%99,257
May 2, 2025176.63177.22175.00176.18176.180.53%137,796
May 1, 2025175.96176.82174.87175.25175.25-0.16%113,448
Apr 30, 2025170.43175.85169.79175.53175.531.99%134,337
Apr 29, 2025172.30173.24171.28172.10172.100.06%63,409
Apr 28, 2025170.54172.64170.52171.99171.990.62%92,096
Apr 25, 2025170.45172.95170.15170.93170.93-0.53%98,112
Apr 24, 2025174.41175.51171.70171.84171.84-0.50%104,496
Apr 23, 2025172.40175.79172.24172.71172.710.39%87,187
Apr 22, 2025171.95173.18171.00172.04172.040.73%128,200
Apr 21, 2025170.58172.16169.65170.80170.80-0.71%133,517
Apr 17, 2025171.26173.45168.68172.03172.030.05%97,818
Apr 16, 2025170.72172.55169.60171.95171.950.76%161,935
Apr 15, 2025169.72171.63169.34170.65170.651.08%138,234
Apr 14, 2025169.63171.46167.32168.82168.821.37%101,183
Apr 11, 2025164.76166.90160.70166.54166.541.28%186,132
Apr 10, 2025166.23168.11161.32164.44164.44-2.20%216,642
Apr 9, 2025157.24170.61157.21168.14168.145.80%222,115
Apr 8, 2025165.45168.51156.72158.93158.93-1.65%213,595
Apr 7, 2025156.90163.07153.13161.60161.600.44%284,051
Apr 4, 2025163.91164.85159.89160.90160.90-3.66%118,292
Apr 3, 2025168.66171.80164.23167.01167.01-2.61%148,244
Apr 2, 2025170.78171.81166.52171.49171.491.70%193,481
Apr 1, 2025166.65170.20165.22168.63168.631.61%185,482
Mar 31, 2025165.36169.97164.59165.95165.95-0.06%490,889
Mar 28, 2025169.79170.23164.98166.05165.78-1.69%168,178