Skip to main content
logo
FirstService Corporation (FSV)
NASDAQ: FSV · Real-Time Price · USD
184.51
+1.36 (0.74%)
At close: Oct 13, 2025, 4:00 PM EDT
184.59
+0.08 (0.04%)
After-hours: Oct 13, 2025, 4:04 PM EDT

FirstService Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 22, 2025198.23201.23197.41199.79199.501.24%117,274
Aug 21, 2025198.18199.69197.13197.34197.06-0.99%74,564
Aug 20, 2025199.07201.33199.06199.32199.03-0.52%144,765
Aug 19, 2025200.29201.67199.04200.36200.071.16%60,240
Aug 18, 2025198.81199.07197.23198.06197.77-0.08%64,226
Aug 15, 2025199.39200.20198.04198.22197.93-0.72%70,534
Aug 14, 2025198.08199.77197.47199.65199.36-0.09%119,716
Aug 13, 2025196.44199.83195.98199.83199.542.38%207,429
Aug 12, 2025195.91196.08194.65195.18194.90-0.29%68,148
Aug 11, 2025197.02197.89195.61195.75195.47-0.91%79,604
Aug 8, 2025199.30199.30197.11197.54197.26-0.60%124,704
Aug 7, 2025196.58199.14196.58198.74198.451.41%152,347
Aug 6, 2025197.97197.97195.06195.98195.70-0.66%101,114
Aug 5, 2025196.31198.50195.88197.28197.000.24%116,594
Aug 4, 2025197.00198.01196.56196.80196.520.51%53,917