Skip to main content
FirstService Corporation (FSV)
NASDAQ: FSV · Real-Time Price · USD
166.05
-2.86 (-1.69%)
At close: Mar 28, 2025, 4:00 PM
168.91
+2.86 (1.72%)
After-hours: Mar 28, 2025, 4:52 PM EDT

FirstService Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025169.79170.23164.98166.05166.05-1.69%168,178
Mar 27, 2025172.90173.74168.74168.91168.91-1.48%112,962
Mar 26, 2025171.78174.26170.84171.44171.44-0.02%108,821
Mar 25, 2025173.53174.59170.35171.48171.48-1.23%190,516
Mar 24, 2025171.87174.36165.99173.61173.611.94%377,786
Mar 21, 2025168.40170.37167.88170.30170.300.31%153,396
Mar 20, 2025167.72170.83166.05169.77169.77-0.40%127,142
Mar 19, 2025168.32171.25166.75170.46170.461.46%161,530
Mar 18, 2025167.73168.66165.40168.01168.01-0.32%211,070
Mar 17, 2025165.07169.80165.07168.55168.551.87%279,227
Mar 14, 2025161.08165.46160.38165.45165.453.63%226,223
Mar 13, 2025163.59163.59158.69159.66159.66-2.68%449,091
Mar 12, 2025165.69167.95163.48164.06164.06-0.64%173,011
Mar 11, 2025168.50168.63163.83165.12165.12-0.53%158,283
Mar 10, 2025170.49171.80165.34166.00166.00-2.80%131,196
Mar 7, 2025173.87173.87169.20170.79170.79-1.42%158,459
Mar 6, 2025175.09176.33173.25173.25173.25-2.05%127,582
Mar 5, 2025175.03177.08173.06176.87176.870.77%160,522
Mar 4, 2025174.99176.75172.55175.51175.51-0.30%92,449
Mar 3, 2025176.03179.52175.25176.03176.03-0.23%100,699
Feb 28, 2025175.85176.50174.32176.43176.430.13%222,511
Feb 27, 2025175.97176.62175.23176.20176.20-0.31%65,020
Feb 26, 2025177.38178.41176.48176.75176.75-0.14%75,939
Feb 25, 2025172.93177.86172.93176.99176.992.10%105,707
Feb 24, 2025174.45175.23173.28173.35173.35-0.73%116,509
Feb 21, 2025175.55175.95171.79174.62174.62-0.11%134,316
Feb 20, 2025174.10175.48173.61174.81174.810.41%83,318
Feb 19, 2025174.31175.41171.05174.09174.09-0.30%131,333
Feb 18, 2025174.70175.20173.13174.61174.61-0.43%163,010
Feb 14, 2025175.89177.08174.48175.36175.36-0.21%104,116
Feb 13, 2025172.28175.94171.68175.73175.732.00%95,444
Feb 12, 2025172.10173.96171.12172.28172.28-1.05%77,840
Feb 11, 2025176.56176.63173.79174.10174.10-1.64%96,581
Feb 10, 2025173.34177.12171.96177.00177.002.29%128,054
Feb 7, 2025171.07173.37170.83173.03173.030.93%181,965
Feb 6, 2025173.32174.45169.01171.43171.43-1.44%255,272
Feb 5, 2025182.97182.97171.61173.94173.94-4.24%277,477
Feb 4, 2025181.79183.67180.52181.65181.650.69%150,894
Feb 3, 2025179.77181.75178.12180.40180.40-0.81%132,315
Jan 31, 2025184.61184.61181.54181.87181.87-1.25%127,763
Jan 30, 2025184.15185.95183.09184.18184.180.64%101,873
Jan 29, 2025185.34185.34182.88183.02183.02-1.31%75,558
Jan 28, 2025185.67186.77185.06185.45185.45-0.23%77,564
Jan 27, 2025184.02186.56184.02185.88185.880.23%78,036
Jan 24, 2025185.09186.42184.00185.45185.450.26%116,920
Jan 23, 2025185.72186.80184.70184.97184.97-0.36%261,877
Jan 22, 2025182.30186.09181.89185.64185.641.65%175,456
Jan 21, 2025181.65186.22181.65182.63182.630.15%165,488
Jan 17, 2025181.34185.20180.53182.36182.361.28%65,852
Jan 16, 2025180.00181.00178.84180.06180.060.19%94,330