Skip to main content
FirstService Corporation (FSV)
NASDAQ: FSV · Real-Time Price · USD
192.48
+0.49 (0.26%)
Nov 22, 2024, 4:00 PM EST - Market closed

FirstService Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024192.48194.24191.50192.48192.480.26%54,676
Nov 21, 2024189.50192.25188.65191.99191.991.88%88,367
Nov 20, 2024185.27188.44185.21188.44188.441.27%205,409
Nov 19, 2024183.61186.84182.56186.08186.081.18%181,259
Nov 18, 2024185.69187.16182.95183.91183.91-1.21%115,779
Nov 15, 2024185.71187.66182.92186.16186.160.49%171,382
Nov 14, 2024187.08187.78184.97185.26185.26-0.98%44,108
Nov 13, 2024187.22188.14186.62187.09187.090.01%66,453
Nov 12, 2024185.64187.52185.64187.08187.080.21%74,664
Nov 11, 2024188.45188.73185.84186.69186.69-0.72%82,313
Nov 8, 2024187.34188.67186.96188.05188.050.22%95,851
Nov 7, 2024186.82188.55186.82187.64187.640.67%84,623
Nov 6, 2024189.55190.54182.61186.39186.39-0.79%97,830
Nov 5, 2024187.59189.39187.59187.87187.87-0.25%119,103
Nov 4, 2024187.29191.16185.22188.35188.350.62%53,084
Nov 1, 2024185.17187.94185.17187.19187.191.09%67,433
Oct 31, 2024188.00188.29184.91185.17185.17-1.59%110,182
Oct 30, 2024190.63191.31188.16188.16188.16-1.41%76,742
Oct 29, 2024188.00191.03187.32190.85190.851.34%105,120
Oct 28, 2024190.96190.96187.66188.33188.33-0.72%84,175
Oct 25, 2024188.77192.71188.36189.69189.690.02%86,222
Oct 24, 2024192.03192.03185.02189.65189.652.77%150,867
Oct 23, 2024182.95184.95182.48184.54184.540.67%53,216
Oct 22, 2024184.05184.17183.02183.31183.31-0.96%52,004
Oct 21, 2024186.94187.45184.61185.09185.09-1.01%43,210
Oct 18, 2024188.35188.44186.03186.98186.98-0.60%61,348
Oct 17, 2024187.28188.52187.24188.10188.100.22%23,710
Oct 16, 2024187.28189.89187.16187.69187.690.37%41,000
Oct 15, 2024184.85187.17184.23187.00187.001.20%59,938
Oct 14, 2024185.25186.50184.76184.78184.78-0.55%21,330
Oct 11, 2024184.92187.52184.92185.80185.800.99%63,350
Oct 10, 2024183.46184.63182.80183.98183.98-0.46%130,678
Oct 9, 2024179.49184.86179.49184.83184.832.46%112,227
Oct 8, 2024176.73180.79175.46180.40180.402.40%95,435
Oct 7, 2024176.74176.74175.11176.17176.17-0.49%79,936
Oct 4, 2024178.68178.73176.61177.04177.04-0.65%50,517
Oct 3, 2024179.89180.44177.57178.19178.19-1.50%45,851
Oct 2, 2024181.22182.53180.61180.91180.91-0.77%104,572
Oct 1, 2024183.20183.24180.66182.31182.31-0.08%55,071
Sep 30, 2024180.11182.97179.81182.46182.461.16%67,527
Sep 27, 2024181.47183.86180.36180.36180.36-0.50%249,427
Sep 26, 2024182.36183.14180.56181.27181.02-0.10%45,684
Sep 25, 2024182.96182.98181.02181.45181.20-0.92%47,146
Sep 24, 2024182.37183.46181.79183.13182.880.25%55,813
Sep 23, 2024181.51182.71180.61182.67182.420.92%90,615
Sep 20, 2024180.31182.00179.42181.01180.760.35%182,312
Sep 19, 2024181.44181.44179.76180.38180.130.70%110,529
Sep 18, 2024178.75180.91176.70179.12178.870.21%171,641
Sep 17, 2024180.96181.30178.53178.75178.50-1.24%56,094
Sep 16, 2024182.78182.88179.44181.00180.75-0.59%47,545
Sep 13, 2024181.19182.29181.16182.07181.820.98%55,885
Sep 12, 2024179.06180.96178.66180.31180.060.69%55,982
Sep 11, 2024177.11179.26175.16179.08178.830.35%71,385
Sep 10, 2024177.32178.77176.07178.45178.200.56%60,497
Sep 9, 2024177.12179.76177.12177.46177.210.11%56,780
Sep 6, 2024178.95179.28175.50177.27177.03-0.89%75,876
Sep 5, 2024180.07180.76177.75178.87178.62-0.25%50,514
Sep 4, 2024178.68181.23178.15179.31179.060.47%70,253
Sep 3, 2024179.13179.25177.70178.47178.22-0.88%73,816
Aug 30, 2024178.28180.51177.61180.05179.801.47%110,148
Aug 29, 2024178.49179.52177.11177.44177.19-0.15%54,391
Aug 28, 2024179.70179.98177.26177.71177.46-1.00%58,218
Aug 27, 2024176.78180.57176.53179.50179.250.97%93,511
Aug 26, 2024176.69178.23176.26177.78177.531.17%56,705
Aug 23, 2024175.93176.66175.01175.72175.480.19%126,944
Aug 22, 2024174.37175.40174.10175.39175.150.85%79,601
Aug 21, 2024175.23175.38173.54173.91173.67-0.09%91,353
Aug 20, 2024174.74175.16173.79174.06173.82-0.43%92,351
Aug 19, 2024171.73174.83171.22174.81174.571.96%87,663
Aug 16, 2024170.55171.83170.24171.45171.21-0.03%41,405
Aug 15, 2024171.67173.41170.67171.51171.270.68%36,124
Aug 14, 2024171.45171.45169.30170.35170.11-0.21%37,750
Aug 13, 2024169.02171.03167.48170.71170.471.63%51,201
Aug 12, 2024169.49170.72167.06167.97167.74-0.91%36,073
Aug 9, 2024170.17170.25167.82169.52169.290.01%28,872
Aug 8, 2024169.14170.45168.19169.50169.271.12%61,403
Aug 7, 2024171.79171.79167.61167.63167.40-1.36%79,465
Aug 6, 2024168.66170.79165.64169.94169.711.01%71,776
Aug 5, 2024163.43169.23161.88168.24168.01-1.23%74,181
Aug 2, 2024171.93172.58169.36170.33170.09-1.85%97,225
Aug 1, 2024175.75176.56171.96173.54173.30-0.58%75,020
Jul 31, 2024177.24177.24173.79174.56174.32-0.55%79,706
Jul 30, 2024175.58176.15174.80175.52175.280.39%79,409
Jul 29, 2024175.52176.12174.14174.83174.59-0.46%52,633
Jul 26, 2024175.09177.46174.78175.63175.390.72%119,650
Jul 25, 2024164.66175.60164.66174.37174.136.49%202,383
Jul 24, 2024166.22166.65163.33163.74163.51-1.55%80,753
Jul 23, 2024165.96166.84165.17166.32166.090.18%43,045
Jul 22, 2024164.46167.10164.46166.02165.791.19%126,358
Jul 19, 2024162.94164.24162.94164.07163.840.83%74,542
Jul 18, 2024164.35166.18161.99162.72162.50-1.27%84,764
Jul 17, 2024164.85165.51163.29164.81164.58-0.57%150,482
Jul 16, 2024163.64165.84162.92165.76165.531.81%93,103
Jul 15, 2024162.95163.85162.00162.81162.59-0.23%75,325
Jul 12, 2024160.43163.40159.11163.19162.962.41%166,348
Jul 11, 2024155.00159.36154.61159.35159.133.21%138,873
Jul 10, 2024153.76154.55152.72154.40154.190.87%66,916
Jul 9, 2024153.88154.03152.53153.07152.86-0.64%90,041
Jul 8, 2024153.40154.18152.32154.06153.850.52%61,337
Jul 5, 2024156.32156.32153.25153.26153.05-1.84%70,256