FirstService Corporation (FSV)

NASDAQ: FSV · Real-Time Price · USD

128.28

-0.85 (-0.66%)

At close: Oct 5, 2026, 4:00 PM EDT

128.13

-0.15 (-0.12%)

After-hours: Oct 5, 2026, 7:30 PM EDT

FirstService Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	128.71	129.08	127.28	128.28	128.28	-0.66%	74,492
Oct 2, 2026	130.43	130.47	128.18	129.13	129.13	0.48%	136,349
Oct 1, 2026	127.94	129.73	127.02	128.51	128.51	0.49%	135,074
Sep 30, 2026	130.17	130.17	127.83	127.88	127.88	-0.79%	249,983
Sep 29, 2026	128.84	131.28	127.85	129.20	128.90	0.14%	154,582
Sep 28, 2026	127.35	129.33	126.02	129.02	128.72	0.31%	211,947
Sep 25, 2026	127.66	129.31	125.95	128.62	128.32	1.25%	200,433
Sep 24, 2026	129.66	130.36	125.95	127.03	126.73	-1.96%	368,932
Sep 23, 2026	132.16	132.16	129.28	129.57	129.26	-2.83%	203,992
Sep 22, 2026	134.14	134.26	131.90	133.34	133.03	0.29%	226,052
Sep 21, 2026	130.19	133.36	129.51	132.95	132.64	2.97%	239,168
Sep 18, 2026	131.23	132.16	128.86	129.11	128.81	-2.60%	234,797
Sep 17, 2026	133.50	133.65	132.40	132.55	132.24	0.11%	158,229
Sep 16, 2026	131.05	133.85	131.05	132.41	132.10	0.77%	270,046
Sep 15, 2026	134.33	136.27	129.86	131.40	131.08	-2.89%	264,258
Sep 14, 2026	138.28	139.39	133.45	135.31	134.99	-1.79%	201,538
Sep 11, 2026	137.75	138.93	137.20	137.78	137.45	1.30%	206,675
Sep 10, 2026	137.14	137.70	134.62	136.01	135.69	-1.35%	218,075
Sep 9, 2026	138.45	139.21	136.48	137.87	137.54	-0.71%	166,099
Sep 8, 2026	139.38	142.68	138.41	138.86	138.53	-3.64%	199,687
Sep 4, 2026	141.41	144.66	139.70	144.11	143.77	0.84%	136,769
Sep 3, 2026	140.00	143.79	140.00	142.91	142.57	3.48%	198,074
Sep 2, 2026	139.44	139.66	136.94	138.10	137.77	-0.98%	251,566
Sep 1, 2026	138.96	140.58	138.15	139.47	139.14	0.09%	223,139
Aug 31, 2026	140.74	141.12	138.86	139.34	139.01	-1.55%	616,306
Aug 28, 2026	141.66	142.52	139.43	141.54	141.21	0.32%	278,054
Aug 27, 2026	142.27	143.04	140.50	141.09	140.75	-1.68%	191,811
Aug 26, 2026	143.94	144.28	142.55	143.50	143.16	-0.31%	146,202
Aug 25, 2026	143.54	144.67	143.32	143.94	143.60	0.02%	166,945
Aug 24, 2026	144.72	146.52	143.91	143.91	143.57	-0.40%	287,234
Aug 21, 2026	144.37	146.20	142.80	144.49	144.15	0.72%	186,447
Aug 20, 2026	146.53	146.53	142.88	143.45	143.11	-2.10%	221,480
Aug 19, 2026	143.34	146.67	142.27	146.53	146.18	3.50%	183,982
Aug 18, 2026	140.04	144.35	140.04	141.57	141.24	1.22%	232,583
Aug 17, 2026	140.05	140.08	138.70	139.87	139.54	-0.67%	164,661
Aug 14, 2026	141.64	142.53	139.55	140.81	140.48	0.01%	216,452
Aug 13, 2026	143.50	143.50	137.80	140.80	140.47	-0.85%	327,203
Aug 12, 2026	142.36	142.71	140.33	142.01	141.67	-0.93%	202,771
Aug 11, 2026	142.41	144.54	141.09	143.34	143.00	0.42%	124,234
Aug 10, 2026	143.18	144.19	142.30	142.74	142.40	-0.81%	135,763
Aug 7, 2026	143.47	145.84	142.88	143.91	143.57	0.80%	82,561
Aug 6, 2026	144.28	144.38	141.75	142.77	142.43	-1.31%	110,044
Aug 5, 2026	143.45	146.01	141.41	144.67	144.33	2.31%	119,841
Aug 4, 2026	143.11	143.43	141.01	141.40	141.07	-1.60%	244,471
Aug 3, 2026	141.71	145.73	140.96	143.70	143.36	1.99%	112,838
Jul 31, 2026	143.10	143.10	140.40	140.89	140.56	-2.55%	284,564
Jul 30, 2026	142.72	144.69	139.48	144.57	144.23	1.52%	398,407
Jul 29, 2026	143.01	145.55	142.10	142.41	142.07	-0.43%	322,305
Jul 28, 2026	141.43	146.18	141.28	143.02	142.68	1.99%	237,054
Jul 27, 2026	137.46	142.02	137.46	140.23	139.90	2.02%	347,858