Skip to main content
logo
FirstService Corporation (FSV)
NASDAQ: FSV · Real-Time Price · USD
147.94
+1.22 (0.83%)
Apr 22, 2026, 10:53 AM EDT - Market open

FirstService Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 2026150.00150.90146.45146.72146.72-2.18%143,443
Apr 20, 2026152.28153.34149.85149.99149.99-1.49%246,371
Apr 17, 2026150.96153.26150.96152.26152.262.11%141,516
Apr 16, 2026149.25150.66148.37149.11149.11-0.09%127,217
Apr 15, 2026150.13151.06148.27149.25149.250.07%102,308
Apr 14, 2026148.48150.28146.48149.15149.150.30%64,940
Apr 13, 2026144.91148.90144.88148.70148.701.92%124,108
Apr 10, 2026145.74146.90145.20145.90145.900.11%78,497
Apr 9, 2026143.38146.83143.12145.74145.740.63%97,879
Apr 8, 2026145.43147.57143.36144.83144.831.36%190,772
Apr 7, 2026139.97143.19139.95142.88142.881.08%139,726
Apr 6, 2026139.72141.68137.79141.35141.351.17%64,759
Apr 2, 2026136.18140.12135.26139.72139.721.13%156,717
Apr 1, 2026138.59139.81137.62138.16138.16-0.56%215,690
Mar 31, 2026136.72139.62135.34138.94138.942.01%179,704
Mar 30, 2026134.64137.77134.11136.20135.901.44%100,677
Mar 27, 2026136.58138.08133.59134.27133.97-2.65%162,051
Mar 26, 2026135.97140.28135.60137.92137.610.12%118,560
Mar 25, 2026137.86139.33135.44137.76137.450.98%140,623
Mar 24, 2026136.00137.78134.24136.42136.11-0.79%187,910
Mar 23, 2026136.59138.76135.92137.51137.202.43%138,640
Mar 20, 2026137.04137.92133.42134.25133.95-2.79%276,312
Mar 19, 2026140.63142.94136.74138.10137.79-1.94%159,774
Mar 18, 2026142.13143.41140.28140.83140.51-1.37%143,920
Mar 17, 2026143.42144.77142.59142.79142.470.58%99,125
Mar 16, 2026142.95145.14141.64141.96141.640.51%149,082
Mar 13, 2026143.53143.91139.73141.24140.92-0.51%243,170
Mar 12, 2026143.75146.02139.60141.96141.64-2.28%223,219
Mar 11, 2026149.67149.67144.97145.27144.94-2.84%128,532
Mar 10, 2026150.06151.11148.06149.52149.19-0.36%256,790
Mar 9, 2026147.04150.54144.49150.06149.720.84%219,857
Mar 6, 2026148.61149.62146.29148.81148.48-0.67%243,273
Mar 5, 2026149.57151.24147.13149.81149.47-0.60%234,258
Mar 4, 2026154.03155.74150.53150.72150.38-2.08%172,673
Mar 3, 2026152.63154.53149.34153.92153.58-1.03%145,359
Mar 2, 2026154.23157.20153.46155.52155.17-1.30%204,481
Feb 27, 2026157.50159.48155.81157.57157.22-0.47%130,776
Feb 26, 2026155.86158.44155.75158.31157.962.16%225,363
Feb 25, 2026154.55155.82153.37154.96154.61-0.12%238,342
Feb 24, 2026151.05156.07150.81155.15154.802.19%282,911
Feb 23, 2026155.75155.75151.03151.83151.49-2.52%207,366
Feb 20, 2026155.29156.59153.99155.75155.40-0.20%146,525
Feb 19, 2026157.35157.35154.79156.06155.71-0.51%142,325
Feb 18, 2026153.98157.49153.98156.86156.511.66%328,544
Feb 17, 2026154.26156.54153.11154.30153.95-0.23%218,950
Feb 13, 2026151.64154.88147.94154.65154.302.83%525,565
Feb 12, 2026157.96158.70150.03150.40150.06-4.53%238,315
Feb 11, 2026161.83163.80155.71157.54157.19-2.65%370,845
Feb 10, 2026164.29166.42161.71161.83161.47-1.50%617,170
Feb 9, 2026160.50164.36160.25164.29163.922.17%190,183