FirstService Corporation (FSV)
NASDAQ: FSV · Real-Time Price · USD
179.03
+1.09 (0.61%)
At close: Jul 14, 2025, 4:00 PM
179.24
+0.21 (0.12%)
After-hours: Jul 14, 2025, 4:49 PM EDT
FirstService Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 177.36 | 180.85 | 177.36 | 179.03 | 179.03 | 0.61% | 71,740 |
| 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 |
| Jun 18, 2025 | 177.88 | 179.63 | 177.57 | 177.59 | 177.31 | -0.02% | 75,043 |
| Jun 17, 2025 | 177.31 | 178.29 | 177.01 | 177.63 | 177.35 | -0.23% | 63,435 |
| Jun 16, 2025 | 177.15 | 180.13 | 177.05 | 178.03 | 177.75 | 0.73% | 110,998 |
| Jun 13, 2025 | 176.50 | 178.05 | 176.23 | 176.74 | 176.46 | -0.89% | 90,751 |
| Jun 12, 2025 | 177.24 | 178.49 | 177.24 | 178.33 | 178.05 | 0.17% | 52,141 |
| Jun 11, 2025 | 179.93 | 181.61 | 177.54 | 178.03 | 177.75 | -0.95% | 75,891 |
| Jun 10, 2025 | 177.81 | 180.38 | 177.47 | 179.74 | 179.46 | 1.36% | 73,084 |
| Jun 9, 2025 | 176.50 | 177.78 | 174.62 | 177.32 | 177.04 | 0.71% | 124,494 |
| Jun 6, 2025 | 177.22 | 177.22 | 174.24 | 176.07 | 175.79 | -0.19% | 68,642 |
| Jun 5, 2025 | 177.13 | 177.51 | 174.90 | 176.40 | 176.12 | 0.10% | 102,815 |
| Jun 4, 2025 | 174.24 | 176.70 | 172.08 | 176.23 | 175.95 | 0.84% | 38,903 |
| Jun 3, 2025 | 174.52 | 175.71 | 172.32 | 174.76 | 174.49 | -0.24% | 75,210 |
| Jun 2, 2025 | 175.07 | 175.91 | 173.09 | 175.18 | 174.91 | -0.12% | 108,670 |
| May 30, 2025 | 176.09 | 176.36 | 174.90 | 175.40 | 175.12 | -0.20% | 113,355 |
| May 29, 2025 | 174.52 | 176.50 | 174.40 | 175.75 | 175.47 | 0.20% | 91,696 |
| May 28, 2025 | 175.74 | 177.53 | 174.75 | 175.40 | 175.12 | -0.40% | 68,490 |
| May 27, 2025 | 174.70 | 177.04 | 174.20 | 176.11 | 175.83 | 1.76% | 63,502 |
| May 23, 2025 | 171.90 | 174.08 | 171.05 | 173.06 | 172.79 | 0.41% | 66,298 |
| May 22, 2025 | 173.45 | 173.45 | 171.67 | 172.36 | 172.09 | -0.39% | 72,877 |
| May 21, 2025 | 176.00 | 176.56 | 172.99 | 173.04 | 172.77 | -1.87% | 99,658 |
| May 20, 2025 | 175.11 | 176.65 | 174.94 | 176.34 | 176.06 | 0.14% | 125,225 |
| May 19, 2025 | 174.78 | 176.90 | 174.24 | 176.10 | 175.82 | 0.27% | 47,171 |
| May 16, 2025 | 175.37 | 176.39 | 174.80 | 175.63 | 175.35 | 0.01% | 74,285 |
| May 15, 2025 | 172.15 | 176.31 | 172.15 | 175.61 | 175.33 | 2.27% | 118,535 |
| May 14, 2025 | 174.91 | 176.06 | 171.01 | 171.71 | 171.44 | -1.96% | 126,752 |
| May 13, 2025 | 176.88 | 177.89 | 174.92 | 175.15 | 174.88 | -0.63% | 75,676 |
| May 12, 2025 | 175.74 | 176.37 | 174.37 | 176.26 | 175.98 | 1.65% | 74,113 |
| May 9, 2025 | 174.62 | 175.90 | 173.26 | 173.40 | 173.13 | -0.86% | 61,651 |
| May 8, 2025 | 174.60 | 175.96 | 173.45 | 174.90 | 174.63 | 0.05% | 118,312 |
| May 7, 2025 | 173.93 | 174.84 | 173.28 | 174.82 | 174.55 | 1.08% | 100,158 |
| May 6, 2025 | 170.95 | 174.54 | 170.95 | 172.95 | 172.68 | -0.61% | 129,746 |
| May 5, 2025 | 175.89 | 177.13 | 173.83 | 174.01 | 173.74 | -1.23% | 99,257 |
| May 2, 2025 | 176.63 | 177.22 | 175.00 | 176.18 | 175.90 | 0.53% | 137,796 |
| May 1, 2025 | 175.96 | 176.82 | 174.87 | 175.25 | 174.97 | -0.16% | 113,448 |