Skip to main content
logo
FirstService Corporation (FSV)
NASDAQ: FSV · Real-Time Price · USD
195.98
-1.30 (-0.66%)
At close: Aug 6, 2025, 4:00 PM
196.08
+0.10 (0.05%)
After-hours: Aug 6, 2025, 4:54 PM EDT

FirstService Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 2025197.97197.97195.06195.51--0.90%42,109
Aug 5, 2025196.31198.50195.88197.28197.280.24%116,594
Aug 4, 2025197.00198.01196.56196.80196.800.51%53,917
Aug 1, 2025195.99197.43194.01195.80195.80-0.72%120,214
Jul 31, 2025196.79198.63195.76197.22197.22-0.16%170,407
Jul 30, 2025197.19199.26195.51197.53197.530.46%253,077
Jul 29, 2025196.88199.36196.10196.62196.620.54%524,821
Jul 28, 2025199.10201.10195.41195.57195.57-2.25%266,690
Jul 25, 2025196.35200.41195.25200.08200.083.13%204,606
Jul 24, 2025186.66198.73184.44194.00194.008.34%447,454
Jul 23, 2025180.00180.80178.41179.06179.06-0.33%84,561
Jul 22, 2025180.49182.28179.66179.66179.66-0.07%117,631
Jul 21, 2025179.02181.15178.20179.79179.790.94%117,412
Jul 18, 2025176.69178.19174.70178.12178.121.34%175,513
Jul 17, 2025173.80178.94173.80175.77175.77-0.67%124,672
Jul 16, 2025178.15178.15175.36176.96176.960.16%107,785
Jul 15, 2025179.24179.87176.56176.67176.67-1.32%71,716
Jul 14, 2025177.36180.85177.36179.03179.030.61%159,243
Jul 11, 2025178.18178.47176.43177.94177.94-0.44%115,109
Jul 10, 2025176.50180.05176.50178.72178.720.57%113,676
Jul 9, 2025178.20178.40176.77177.70177.700.35%78,100
Jul 8, 2025176.53178.92176.36177.08177.080.21%101,781
Jul 7, 2025177.30178.28175.87176.71176.71-1.16%106,291
Jul 3, 2025177.00178.93176.62178.79178.791.50%41,198
Jul 2, 2025174.97178.87172.60176.15176.150.26%216,431
Jul 1, 2025174.70176.67172.80175.69175.690.61%68,631
Jun 30, 2025172.82174.88171.63174.62174.620.98%486,446
Jun 27, 2025172.53174.64171.92172.92172.650.26%151,424
Jun 26, 2025172.48173.31171.73172.48172.210.65%135,922
Jun 25, 2025176.72176.72171.31171.37171.10-3.35%148,416
Jun 24, 2025176.04179.42174.97177.32177.040.84%110,426
Jun 23, 2025173.04175.94171.20175.84175.561.79%421,902
Jun 20, 2025178.05178.92171.52172.74172.47-2.73%111,797
Jun 18, 2025177.88179.63177.57177.59177.31-0.02%75,043
Jun 17, 2025177.31178.29177.01177.63177.35-0.23%63,435
Jun 16, 2025177.15180.13177.05178.03177.750.73%110,998
Jun 13, 2025176.50178.05176.23176.74176.46-0.89%90,751
Jun 12, 2025177.24178.49177.24178.33178.050.17%52,141
Jun 11, 2025179.93181.61177.54178.03177.75-0.95%75,891
Jun 10, 2025177.81180.38177.47179.74179.461.36%73,084
Jun 9, 2025176.50177.78174.62177.32177.040.71%124,494
Jun 6, 2025177.22177.22174.24176.07175.79-0.19%68,642
Jun 5, 2025177.13177.51174.90176.40176.120.10%102,815
Jun 4, 2025174.24176.70172.08176.23175.950.84%38,903
Jun 3, 2025174.52175.71172.32174.76174.49-0.24%75,210
Jun 2, 2025175.07175.91173.09175.18174.91-0.12%108,670
May 30, 2025176.09176.36174.90175.40175.12-0.20%113,355
May 29, 2025174.52176.50174.40175.75175.470.20%91,696
May 28, 2025175.74177.53174.75175.40175.12-0.40%68,490
May 27, 2025174.70177.04174.20176.11175.831.76%63,502