FirstService Corporation (FSV)

NASDAQ: FSV · Real-Time Price · USD

131.40

-3.91 (-2.89%)

At close: Sep 15, 2026, 4:00 PM EDT

131.43

+0.04 (0.03%)

After-hours: Sep 15, 2026, 5:11 PM EDT

FirstService Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	134.33	136.27	129.86	131.40	131.40	-2.89%	253,772
Sep 14, 2026	138.28	139.39	133.45	135.31	135.31	-1.79%	190,981
Sep 11, 2026	137.75	138.93	137.20	137.78	137.78	1.30%	198,428
Sep 10, 2026	137.14	137.70	134.62	136.01	136.01	-1.35%	210,289
Sep 9, 2026	138.45	139.21	136.48	137.87	137.87	-0.71%	160,383
Sep 8, 2026	139.38	142.68	138.41	138.86	138.86	-3.64%	198,542
Sep 4, 2026	141.41	144.66	139.70	144.11	144.11	0.84%	112,653
Sep 3, 2026	140.00	143.79	140.00	142.91	142.91	3.48%	159,835
Sep 2, 2026	139.44	139.66	136.94	138.10	138.10	-0.98%	250,562
Sep 1, 2026	138.96	140.58	138.15	139.47	139.47	0.09%	209,140
Aug 31, 2026	140.74	141.12	138.86	139.34	139.34	-1.55%	616,306
Aug 28, 2026	141.66	142.52	139.43	141.54	141.54	0.32%	278,054
Aug 27, 2026	142.27	143.04	140.50	141.09	141.09	-1.68%	191,811
Aug 26, 2026	143.94	144.28	142.55	143.50	143.50	-0.31%	146,202
Aug 25, 2026	143.54	144.67	143.32	143.94	143.94	0.02%	166,945
Aug 24, 2026	144.72	146.52	143.91	143.91	143.91	-0.40%	287,234
Aug 21, 2026	144.37	146.20	142.80	144.49	144.49	0.72%	186,447
Aug 20, 2026	146.53	146.53	142.88	143.45	143.45	-2.10%	221,480
Aug 19, 2026	143.34	146.67	142.27	146.53	146.53	3.50%	183,982
Aug 18, 2026	140.04	144.35	140.04	141.57	141.57	1.22%	232,583
Aug 17, 2026	140.05	140.08	138.70	139.87	139.87	-0.67%	164,661
Aug 14, 2026	141.64	142.53	139.55	140.81	140.81	0.01%	216,452
Aug 13, 2026	143.50	143.50	137.80	140.80	140.80	-0.85%	327,203
Aug 12, 2026	142.36	142.71	140.33	142.01	142.01	-0.93%	202,771
Aug 11, 2026	142.41	144.54	141.09	143.34	143.34	0.42%	124,234
Aug 10, 2026	143.18	144.19	142.30	142.74	142.74	-0.81%	135,763
Aug 7, 2026	143.47	145.84	142.88	143.91	143.91	0.80%	82,561
Aug 6, 2026	144.28	144.38	141.75	142.77	142.77	-1.31%	110,044
Aug 5, 2026	143.45	146.01	141.41	144.67	144.67	2.31%	119,841
Aug 4, 2026	143.11	143.43	141.01	141.40	141.40	-1.60%	244,471
Aug 3, 2026	141.71	145.73	140.96	143.70	143.70	1.99%	112,838
Jul 31, 2026	143.10	143.10	140.40	140.89	140.89	-2.55%	284,564
Jul 30, 2026	142.72	144.69	139.48	144.57	144.57	1.52%	398,407
Jul 29, 2026	143.01	145.55	142.10	142.41	142.41	-0.43%	322,305
Jul 28, 2026	141.43	146.18	141.28	143.02	143.02	1.99%	237,054
Jul 27, 2026	137.46	142.02	137.46	140.23	140.23	2.02%	347,858
Jul 24, 2026	131.25	139.80	129.71	137.46	137.46	4.82%	290,717
Jul 23, 2026	136.45	136.51	122.80	131.14	131.14	-7.41%	727,231
Jul 22, 2026	144.64	144.64	140.57	141.63	141.63	-1.17%	180,292
Jul 21, 2026	145.94	146.11	143.25	143.31	143.31	-2.37%	97,548
Jul 20, 2026	147.83	148.95	145.13	146.79	146.79	-1.12%	138,450
Jul 17, 2026	150.17	152.24	147.70	148.46	148.46	-1.82%	87,955
Jul 16, 2026	147.31	151.21	147.31	151.21	151.21	3.00%	96,009
Jul 15, 2026	145.23	150.07	145.23	146.80	146.80	1.44%	122,592
Jul 14, 2026	143.28	146.79	141.08	144.71	144.71	1.00%	133,926
Jul 13, 2026	144.23	145.00	143.02	143.28	143.28	-0.11%	89,844
Jul 10, 2026	143.36	145.17	142.77	143.44	143.44	0.61%	127,945
Jul 9, 2026	141.69	143.00	140.92	142.57	142.57	0.63%	68,764
Jul 8, 2026	144.92	144.92	140.05	141.68	141.68	-2.24%	88,792
Jul 7, 2026	146.00	147.66	144.61	144.92	144.92	0.19%	97,636