Skip to main content
FirstService Corporation (FSV)
NASDAQ: FSV · Real-Time Price · USD
174.62
-0.19 (-0.11%)
Feb 21, 2025, 4:00 PM EST - Market closed

FirstService Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 2025179.14180.01177.02179.71179.711.50%83,320
Jan 14, 2025175.58177.34174.81177.06177.060.98%53,535
Jan 13, 2025174.11175.42172.21175.35175.350.42%353,517
Jan 10, 2025176.62176.62172.97174.61174.61-1.62%205,839
Jan 8, 2025177.80178.08176.79177.49177.49-0.29%69,127
Jan 7, 2025179.88180.79176.81178.00178.00-0.77%57,370
Jan 6, 2025184.26184.40178.73179.38179.38-1.23%120,082
Jan 3, 2025179.69181.87179.23181.61181.611.53%55,098
Jan 2, 2025181.42181.90178.77178.88178.88-1.18%51,525
Dec 31, 2024181.31182.39179.82181.02181.02-0.26%167,718
Dec 30, 2024183.01183.01179.99181.49181.24-1.21%51,722
Dec 27, 2024184.25184.25181.98183.72183.47-0.52%76,005
Dec 26, 2024183.57184.68182.84184.68184.430.11%19,789
Dec 24, 2024184.12184.60183.53184.48184.230.42%107,518
Dec 23, 2024182.70184.02181.43183.71183.460.02%143,225
Dec 20, 2024181.72184.37181.72183.67183.420.85%138,684
Dec 19, 2024181.81183.75181.54182.13181.870.36%126,642
Dec 18, 2024187.31187.31181.33181.48181.23-2.62%134,159
Dec 17, 2024185.90187.71185.31186.36186.10-0.35%113,097
Dec 16, 2024187.16188.98184.15187.02186.76-0.55%121,295
Dec 13, 2024190.44190.44187.08188.05187.79-1.25%109,529
Dec 12, 2024190.73192.19190.23190.44190.18-0.36%109,281
Dec 11, 2024190.82192.16190.56191.13190.870.43%99,771
Dec 10, 2024191.04192.64189.64190.32190.06-0.79%98,504
Dec 9, 2024191.89193.19191.82191.83191.57-0.11%46,897
Dec 6, 2024195.76195.81191.61192.05191.79-1.14%65,737
Dec 5, 2024192.53195.51192.41194.26193.990.54%56,636
Dec 4, 2024191.28193.87191.28193.21192.940.71%56,339
Dec 3, 2024192.64192.96190.75191.85191.59-0.18%101,861
Dec 2, 2024193.80194.22191.90192.20191.94-1.02%78,847
Nov 29, 2024194.32194.58193.03194.19193.92-0.31%26,617
Nov 27, 2024194.31195.58193.95194.80194.530.39%63,367
Nov 26, 2024195.57196.61193.60194.04193.77-1.53%80,750
Nov 25, 2024193.11197.84192.93197.05196.782.37%103,066
Nov 22, 2024192.48194.24191.50192.48192.220.26%54,676
Nov 21, 2024189.50192.25188.65191.99191.731.88%88,367
Nov 20, 2024185.27188.44185.21188.44188.181.27%205,409
Nov 19, 2024183.61186.84182.56186.08185.821.18%181,259
Nov 18, 2024185.69187.16182.95183.91183.66-1.21%115,779
Nov 15, 2024185.71187.66182.92186.16185.900.49%171,382
Nov 14, 2024187.08187.78184.97185.26185.00-0.98%44,108
Nov 13, 2024187.22188.14186.62187.09186.830.01%66,453
Nov 12, 2024185.64187.52185.64187.08186.820.21%74,664
Nov 11, 2024188.45188.73185.84186.69186.43-0.72%82,313
Nov 8, 2024187.34188.67186.96188.05187.790.22%95,851
Nov 7, 2024186.82188.55186.82187.64187.380.67%84,623
Nov 6, 2024189.55190.54182.61186.39186.13-0.79%97,830
Nov 5, 2024187.59189.39187.59187.87187.61-0.25%119,103
Nov 4, 2024187.29191.16185.22188.35188.090.62%53,084
Nov 1, 2024185.17187.94185.17187.19186.931.09%67,433
Oct 31, 2024188.00188.29184.91185.17184.92-1.59%110,182
Oct 30, 2024190.63191.31188.16188.16187.90-1.41%76,742
Oct 29, 2024188.00191.03187.32190.85190.591.34%105,120
Oct 28, 2024190.96190.96187.66188.33188.07-0.72%84,175
Oct 25, 2024188.77192.71188.36189.69189.430.02%86,222
Oct 24, 2024192.03192.03185.02189.65189.392.77%150,867
Oct 23, 2024182.95184.95182.48184.54184.290.67%53,216
Oct 22, 2024184.05184.17183.02183.31183.06-0.96%52,004
Oct 21, 2024186.94187.45184.61185.09184.84-1.01%43,210
Oct 18, 2024188.35188.44186.03186.98186.72-0.60%61,348
Oct 17, 2024187.28188.52187.24188.10187.840.22%23,710
Oct 16, 2024187.28189.89187.16187.69187.430.37%41,000
Oct 15, 2024184.85187.17184.23187.00186.741.20%59,938
Oct 14, 2024185.25186.50184.76184.78184.53-0.55%21,330
Oct 11, 2024184.92187.52184.92185.80185.540.99%63,350
Oct 10, 2024183.46184.63182.80183.98183.73-0.46%130,678
Oct 9, 2024179.49184.86179.49184.83184.582.46%112,227
Oct 8, 2024176.73180.79175.46180.40180.152.40%95,435
Oct 7, 2024176.74176.74175.11176.17175.93-0.49%79,936
Oct 4, 2024178.68178.73176.61177.04176.80-0.65%50,517
Oct 3, 2024179.89180.44177.57178.19177.94-1.50%45,851
Oct 2, 2024181.22182.53180.61180.91180.66-0.77%104,572
Oct 1, 2024183.20183.24180.66182.31182.06-0.08%55,071
Sep 30, 2024180.11182.97179.81182.46182.211.16%67,527
Sep 27, 2024181.47183.86180.36180.36180.11-0.50%249,427