Skip to main content
logo
FirstService Corporation (FSV)
NASDAQ: FSV · Real-Time Price · USD
150.06
+1.25 (0.84%)
At close: Mar 9, 2026, 4:00 PM EDT
150.29
+0.23 (0.15%)
After-hours: Mar 9, 2026, 4:46 PM EDT

FirstService Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026147.04150.54144.49150.06150.060.84%217,393
Mar 6, 2026148.61149.62146.29148.81148.81-0.67%240,174
Mar 5, 2026149.57151.24147.13149.81149.81-0.60%228,727
Mar 4, 2026154.03155.74150.53150.72150.72-2.08%161,462
Mar 3, 2026152.63154.53149.34153.92153.92-1.03%143,241
Mar 2, 2026154.23157.20153.46155.52155.52-1.30%203,863
Feb 27, 2026157.50159.48155.81157.57157.57-0.47%130,776
Feb 26, 2026155.86158.44155.75158.31158.312.16%225,363
Feb 25, 2026154.55155.82153.37154.96154.96-0.12%238,342
Feb 24, 2026151.05156.07150.81155.15155.152.19%282,911
Feb 23, 2026155.75155.75151.03151.83151.83-2.52%207,366
Feb 20, 2026155.29156.59153.99155.75155.75-0.20%146,525
Feb 19, 2026157.35157.35154.79156.06156.06-0.51%142,325
Feb 18, 2026153.98157.49153.98156.86156.861.66%328,544
Feb 17, 2026154.26156.54153.11154.30154.30-0.23%218,950
Feb 13, 2026151.64154.88147.94154.65154.652.83%525,565
Feb 12, 2026157.96158.70150.03150.40150.40-4.53%238,315
Feb 11, 2026161.83163.80155.71157.54157.54-2.65%370,845
Feb 10, 2026164.29166.42161.71161.83161.83-1.50%617,170
Feb 9, 2026160.50164.36160.25164.29164.292.17%190,183
Feb 6, 2026158.68161.14157.04160.80160.801.34%289,514
Feb 5, 2026165.45165.45157.28158.68158.68-3.89%360,888
Feb 4, 2026156.69166.73154.00165.10165.106.83%435,297
Feb 3, 2026153.63154.59150.93154.55154.550.59%276,144
Feb 2, 2026155.26155.75153.13153.64153.64-1.04%200,493
Jan 30, 2026155.78156.06152.97155.26155.26-0.12%280,349
Jan 29, 2026157.33158.36154.22155.44155.44-1.76%437,717
Jan 28, 2026157.49158.86156.87158.23158.230.47%175,840
Jan 27, 2026160.36160.68157.25157.49157.49-2.30%176,669
Jan 26, 2026160.87162.21159.64161.19161.190.72%183,433
Jan 23, 2026159.36160.03158.34160.03160.030.08%73,206
Jan 22, 2026161.11162.69158.68159.90159.90-0.52%131,368
Jan 21, 2026162.05162.92160.06160.74160.74-0.11%152,858
Jan 20, 2026160.79162.40159.88160.92160.92-0.81%205,088
Jan 16, 2026162.02163.29160.42162.23162.23-0.55%117,553
Jan 15, 2026161.00163.91160.94163.13163.131.46%178,946
Jan 14, 2026157.06161.50156.00160.78160.782.59%177,050
Jan 13, 2026160.81160.81156.58156.72156.72-2.34%171,006
Jan 12, 2026159.20160.59158.56160.47160.470.63%202,631
Jan 9, 2026156.30159.82155.12159.47159.472.04%622,330
Jan 8, 2026154.28156.68153.17156.28156.281.30%148,726
Jan 7, 2026155.72155.82153.60154.28154.28-0.55%126,936
Jan 6, 2026152.85156.62152.41155.14155.141.42%119,198
Jan 5, 2026150.97154.69149.34152.97152.971.31%110,560
Jan 2, 2026155.33155.51150.71150.99150.99-2.92%176,902
Dec 31, 2025156.27156.85154.85155.53155.53-0.22%110,800
Dec 30, 2025156.14157.03155.59155.88155.61-0.35%91,055
Dec 29, 2025157.10157.66156.00156.43156.15-0.20%74,689
Dec 26, 2025156.03157.27155.00156.74156.460.17%50,538
Dec 24, 2025155.52157.36155.21156.47156.190.99%113,899