Skip to main content
logo
FirstService Corporation (FSV)
NASDAQ: FSV · Real-Time Price · USD
157.27
-2.14 (-1.34%)
At close: Nov 3, 2025, 4:00 PM EST
157.27
0.00 (0.00%)
After-hours: Nov 3, 2025, 5:57 PM EST

FirstService Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 2025158.13159.15156.51156.69--1.71%252,144
Oct 31, 2025155.08160.65154.68159.41159.411.89%777,732
Oct 30, 2025155.74156.83154.58156.45156.450.45%237,879
Oct 29, 2025158.38160.12155.74155.75155.75-2.31%497,604
Oct 28, 2025161.82164.61159.09159.44159.44-2.00%283,618
Oct 27, 2025165.23166.48162.50162.69162.69-1.18%386,260
Oct 24, 2025171.88171.88162.88164.64164.64-1.25%517,723
Oct 23, 2025185.00189.05165.17166.73166.73-9.76%425,300
Oct 22, 2025185.54185.59183.98184.76184.76-0.14%196,255
Oct 21, 2025183.10186.49183.10185.01185.010.78%167,556
Oct 20, 2025184.04184.42182.47183.58183.580.17%153,935
Oct 17, 2025183.13183.98181.83183.26183.260.16%248,840
Oct 16, 2025185.63186.27182.60182.96182.96-1.08%128,695
Oct 15, 2025185.46187.96184.95184.95184.950.31%92,591
Oct 14, 2025185.82185.82183.71184.38184.38-0.07%166,543
Oct 13, 2025183.31185.08182.80184.51184.510.74%50,031
Oct 10, 2025185.75185.75183.15183.15183.15-0.54%105,046
Oct 9, 2025184.55185.76183.96184.15184.15-0.48%55,232
Oct 8, 2025186.09186.50184.73185.04185.04-1.06%187,572
Oct 7, 2025187.14188.04186.20187.03187.030.43%75,459
Oct 6, 2025188.82189.72185.96186.22186.22-1.32%211,859
Oct 3, 2025188.54190.11187.85188.72188.720.54%77,075
Oct 2, 2025187.66188.98186.85187.71187.71-0.15%152,901
Oct 1, 2025189.66191.00187.88188.00188.00-1.31%82,206
Sep 30, 2025189.65191.70187.29190.49190.490.46%188,870
Sep 29, 2025189.80190.65188.94189.62189.35-0.04%314,722
Sep 26, 2025191.43192.90188.74189.70189.43-0.79%98,772
Sep 25, 2025190.90191.47190.33191.22190.940.09%99,294
Sep 24, 2025194.75194.75190.84191.05190.78-1.67%223,558
Sep 23, 2025198.15198.16192.88194.29194.01-1.85%229,458
Sep 22, 2025200.52202.04197.78197.95197.67-1.81%199,722
Sep 19, 2025201.74202.67199.45201.59201.30-161,962
Sep 18, 2025203.25204.54201.32201.60201.31-0.79%80,250
Sep 17, 2025203.78205.50202.82203.21202.920.27%101,840
Sep 16, 2025205.69205.69202.20202.67202.38-1.10%115,667
Sep 15, 2025205.34205.99203.57204.93204.640.25%206,606
Sep 12, 2025208.75208.75204.39204.41204.12-1.93%71,409
Sep 11, 2025205.45209.66204.62208.43208.131.87%146,666
Sep 10, 2025205.72206.40204.54204.60204.31-0.63%84,020
Sep 9, 2025205.34206.27204.38205.89205.59-0.25%63,724
Sep 8, 2025201.28206.51200.35206.41206.112.40%97,591
Sep 5, 2025202.80203.80201.28201.58201.29-0.27%38,276
Sep 4, 2025199.48202.12198.98202.12201.831.79%56,691
Sep 3, 2025196.77198.82196.77198.57198.280.52%55,870
Sep 2, 2025198.24198.59196.82197.55197.26-1.82%60,036
Aug 29, 2025200.49202.08199.72201.20200.910.29%62,022
Aug 28, 2025201.07202.29199.31200.62200.33-0.27%61,107
Aug 27, 2025201.02202.03195.18201.17200.88-0.17%61,147
Aug 26, 2025200.46202.56200.46201.51201.220.63%86,479
Aug 25, 2025199.68200.55198.74200.25199.960.23%59,949