Skip to main content
logo
FirstService Corporation (FSV)
NASDAQ: FSV · Real-Time Price · USD
154.28
-0.86 (-0.55%)
At close: Jan 7, 2026, 4:00 PM EST
154.79
+0.51 (0.33%)
After-hours: Jan 7, 2026, 4:39 PM EST

FirstService Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 2026155.72155.82153.60154.28154.28-0.55%126,936
Jan 6, 2026152.85156.62152.41155.14155.141.42%104,506
Jan 5, 2026150.97154.69149.34152.97152.971.31%101,677
Jan 2, 2026155.33155.51150.71150.99150.99-2.92%176,902
Dec 31, 2025156.27156.85154.85155.53155.53-0.22%92,159
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
Nov 12, 2025156.31158.84155.72156.35156.07-0.22%136,933
Nov 11, 2025152.94156.92151.93156.70156.422.90%210,642
Nov 10, 2025151.77152.97149.13152.28152.010.57%295,333
Nov 7, 2025153.62154.70151.33151.41151.14-1.57%227,798
Nov 6, 2025154.20154.77152.94153.82153.55-0.72%273,788
Nov 5, 2025156.63156.71153.87154.94154.67-0.45%311,232
Nov 4, 2025156.97156.97154.44155.64155.37-1.04%167,179
Nov 3, 2025158.13159.15155.89157.27156.99-1.34%395,664
Oct 31, 2025155.08160.65154.68159.41159.131.89%777,732
Oct 30, 2025155.74156.83154.58156.45156.170.45%237,879
Oct 29, 2025158.38160.12155.74155.75155.48-2.31%497,604
Oct 28, 2025161.82164.61159.09159.44159.16-2.00%283,618
Oct 27, 2025165.23166.48162.50162.69162.40-1.18%386,260