Skip to main content
logo
FirstService Corporation (FSV)
NASDAQ: FSV · Real-Time Price · USD
157.49
-3.70 (-2.30%)
At close: Jan 27, 2026, 4:00 PM EST
156.17
-1.32 (-0.84%)
After-hours: Jan 27, 2026, 4:55 PM EST

FirstService Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 2026160.36160.68157.25157.49157.49-2.30%174,246
Jan 26, 2026160.87162.21159.64161.19161.190.72%176,873
Jan 23, 2026159.36160.03158.34160.03160.030.08%71,350
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
Dec 23, 2025153.31154.94152.95154.94154.671.27%165,055
Dec 22, 2025154.72155.75152.75152.99152.72-1.10%299,599
Dec 19, 2025158.00158.37154.64154.69154.42-2.09%622,767
Dec 18, 2025154.33158.19154.20157.99157.712.59%313,003
Dec 17, 2025154.62155.04153.25154.00153.73-0.43%255,052
Dec 16, 2025153.31155.86153.24154.67154.401.11%191,539
Dec 15, 2025155.00155.00152.18152.97152.70-1.02%341,858
Dec 12, 2025153.20154.54151.75154.54154.271.19%196,318
Dec 11, 2025150.63154.91150.19152.72152.452.01%338,861
Dec 10, 2025150.22151.16147.23149.71149.45-0.11%352,161
Dec 9, 2025153.39154.30149.84149.87149.61-1.92%163,417
Dec 8, 2025154.70154.70151.63152.80152.53-1.37%376,627
Dec 5, 2025155.66157.21154.30154.92154.650.01%124,353
Dec 4, 2025154.42156.54154.42154.91154.640.30%97,206
Dec 3, 2025153.89155.33153.51154.45154.180.08%93,577
Dec 2, 2025156.15156.15152.49154.33154.06-1.12%121,991
Dec 1, 2025155.50158.03155.50156.08155.80-0.49%215,416
Nov 28, 2025153.07156.98152.91156.85156.572.03%200,862
Nov 26, 2025152.75154.32152.75153.73153.460.51%82,297
Nov 25, 2025152.36153.95152.30152.95152.680.54%233,393
Nov 24, 2025154.33154.64151.04152.13151.86-1.78%169,334
Nov 21, 2025152.36157.03152.00154.88154.611.98%146,541
Nov 20, 2025153.02153.92151.00151.88151.61-0.26%315,167
Nov 19, 2025151.69153.12150.19152.27152.000.90%144,501
Nov 18, 2025150.08151.33149.62150.91150.640.12%246,670
Nov 17, 2025155.73155.73150.56150.73150.46-3.46%152,608
Nov 14, 2025155.55157.38155.28156.13155.850.25%240,023
Nov 13, 2025155.84156.71154.79155.74155.47-0.39%82,111