Skip to main content
logo
FirstService Corporation (FSV)
NASDAQ: FSV · Real-Time Price · USD
139.97
+2.70 (1.97%)
Jun 4, 2026, 9:48 AM EDT - Market open

FirstService Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 2026137.22139.61137.22137.27--1,719
Jun 3, 2026136.27137.69135.80137.27137.27-0.71%176,046
Jun 2, 2026135.58138.64134.57138.25138.252.98%226,414
Jun 1, 2026133.21135.43132.19134.25134.250.04%233,505
May 29, 2026137.58138.07133.99134.20134.20-3.26%353,479
May 28, 2026133.58139.24133.35138.72138.722.89%356,983
May 27, 2026133.31136.07132.67134.83134.830.74%197,949
May 26, 2026131.71134.10130.14133.84133.841.66%311,871
May 22, 2026132.63134.24131.11131.66131.66-1.10%272,185
May 21, 2026130.25133.74128.58133.13133.131.15%173,768
May 20, 2026127.56131.94125.96131.62131.623.53%185,781
May 19, 2026130.77131.43127.02127.13127.13-2.78%694,048
May 18, 2026128.77132.88119.41130.77130.770.82%199,976
May 15, 2026129.05130.55128.80129.70129.70-0.16%183,675
May 14, 2026129.13131.41128.10129.91129.910.60%153,851
May 13, 2026130.02131.34128.50129.13129.13-1.24%150,933
May 12, 2026130.42132.50129.77130.75130.75-0.45%192,895
May 11, 2026134.14134.94131.10131.34131.34-2.39%179,142
May 8, 2026135.04135.50133.12134.56134.560.07%210,322
May 7, 2026132.51135.52132.51134.46134.461.46%209,849
May 6, 2026127.40134.10126.73132.53132.535.47%256,604
May 5, 2026128.41128.41124.37125.66125.66-1.84%435,647
May 4, 2026132.57142.53127.70128.01128.01-3.27%256,816
May 1, 2026134.78136.39131.39132.34132.34-1.10%204,309
Apr 30, 2026134.85135.46132.24133.81133.81-0.20%417,838
Apr 29, 2026141.82142.99134.00134.08134.08-6.25%252,457
Apr 28, 2026147.42147.96142.83143.02143.02-2.57%181,073
Apr 27, 2026145.59147.78145.44146.80146.800.29%262,701
Apr 24, 2026147.95149.62143.56146.38146.38-1.86%207,515
Apr 23, 2026149.00154.00146.56149.16149.16-0.27%611,990
Apr 22, 2026147.89149.71146.89149.56149.561.94%129,933
Apr 21, 2026150.00150.90146.45146.72146.72-2.18%160,212
Apr 20, 2026152.28153.34149.85149.99149.99-1.49%253,748
Apr 17, 2026150.96153.26150.96152.26152.262.11%173,166
Apr 16, 2026149.25150.66148.37149.11149.11-0.09%128,346
Apr 15, 2026150.13151.06148.27149.25149.250.07%104,608
Apr 14, 2026148.48150.28146.48149.15149.150.30%68,855
Apr 13, 2026144.91148.90144.88148.70148.701.92%124,108
Apr 10, 2026145.74146.90145.20145.90145.900.11%79,248
Apr 9, 2026143.38146.83143.12145.74145.740.63%103,134
Apr 8, 2026145.43147.57143.36144.83144.831.36%202,049
Apr 7, 2026139.97143.19139.95142.88142.881.08%149,148
Apr 6, 2026139.72141.68137.79141.35141.351.17%68,319
Apr 2, 2026136.18140.12135.26139.72139.721.13%163,093
Apr 1, 2026138.59139.81137.62138.16138.16-0.56%216,398
Mar 31, 2026136.72139.62135.34138.94138.942.24%189,197
Mar 30, 2026134.64137.77134.11136.20135.901.44%103,259
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