Skip to main content
FirstService Corporation (FSV)
NASDAQ: FSV · Real-Time Price · USD
148.81
-1.00 (-0.67%)
Mar 6, 2026, 4:00 PM EST - Market closed

FirstService Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026148.61149.62146.29148.81148.81-0.67%240,174
Mar 5, 2026149.57151.24147.13149.81149.81-0.60%228,727
Mar 4, 2026154.03155.74150.53150.72150.72-2.08%161,462
Mar 3, 2026152.63154.53149.34153.92153.92-1.03%143,241
Mar 2, 2026154.23157.20153.46155.52155.52-1.30%203,863
Feb 27, 2026157.50159.48155.81157.57157.57-0.47%130,776
Feb 26, 2026155.86158.44155.75158.31158.312.16%225,363
Feb 25, 2026154.55155.82153.37154.96154.96-0.12%238,342
Feb 24, 2026151.05156.07150.81155.15155.152.19%282,911
Feb 23, 2026155.75155.75151.03151.83151.83-2.52%207,366
Feb 20, 2026155.29156.59153.99155.75155.75-0.20%146,525
Feb 19, 2026157.35157.35154.79156.06156.06-0.51%142,325
Feb 18, 2026153.98157.49153.98156.86156.861.66%328,544
Feb 17, 2026154.26156.54153.11154.30154.30-0.23%218,950
Feb 13, 2026151.64154.88147.94154.65154.652.83%525,565
Feb 12, 2026157.96158.70150.03150.40150.40-4.53%238,315
Feb 11, 2026161.83163.80155.71157.54157.54-2.65%370,845
Feb 10, 2026164.29166.42161.71161.83161.83-1.50%617,170
Feb 9, 2026160.50164.36160.25164.29164.292.17%190,183
Feb 6, 2026158.68161.14157.04160.80160.801.34%289,514
Feb 5, 2026165.45165.45157.28158.68158.68-3.89%360,888
Feb 4, 2026156.69166.73154.00165.10165.106.83%435,297
Feb 3, 2026153.63154.59150.93154.55154.550.59%276,144
Feb 2, 2026155.26155.75153.13153.64153.64-1.04%200,493
Jan 30, 2026155.78156.06152.97155.26155.26-0.12%280,349
Jan 29, 2026157.33158.36154.22155.44155.44-1.76%437,717
Jan 28, 2026157.49158.86156.87158.23158.230.47%175,840
Jan 27, 2026160.36160.68157.25157.49157.49-2.30%176,669
Jan 26, 2026160.87162.21159.64161.19161.190.72%183,433
Jan 23, 2026159.36160.03158.34160.03160.030.08%73,206
Jan 22, 2026161.11162.69158.68159.90159.90-0.52%131,368
Jan 21, 2026162.05162.92160.06160.74160.74-0.11%152,858
Jan 20, 2026160.79162.40159.88160.92160.92-0.81%205,088
Jan 16, 2026162.02163.29160.42162.23162.23-0.55%117,553
Jan 15, 2026161.00163.91160.94163.13163.131.46%178,946
Jan 14, 2026157.06161.50156.00160.78160.782.59%177,050
Jan 13, 2026160.81160.81156.58156.72156.72-2.34%171,006
Jan 12, 2026159.20160.59158.56160.47160.470.63%202,631
Jan 9, 2026156.30159.82155.12159.47159.472.04%622,330
Jan 8, 2026154.28156.68153.17156.28156.281.30%148,726
Jan 7, 2026155.72155.82153.60154.28154.28-0.55%126,936
Jan 6, 2026152.85156.62152.41155.14155.141.42%119,198
Jan 5, 2026150.97154.69149.34152.97152.971.31%110,560
Jan 2, 2026155.33155.51150.71150.99150.99-2.92%176,902
Dec 31, 2025156.27156.85154.85155.53155.53-0.22%110,800
Dec 30, 2025156.14157.03155.59155.88155.61-0.35%91,055
Dec 29, 2025157.10157.66156.00156.43156.15-0.20%74,689
Dec 26, 2025156.03157.27155.00156.74156.460.17%50,538
Dec 24, 2025155.52157.36155.21156.47156.190.99%113,899
Dec 23, 2025153.31154.94152.95154.94154.671.27%165,055
Dec 22, 2025154.72155.75152.75152.99152.72-1.10%299,599
Dec 19, 2025158.00158.37154.64154.69154.42-2.09%622,767
Dec 18, 2025154.33158.19154.20157.99157.712.59%313,003
Dec 17, 2025154.62155.04153.25154.00153.73-0.43%255,052
Dec 16, 2025153.31155.86153.24154.67154.401.11%191,539
Dec 15, 2025155.00155.00152.18152.97152.70-1.02%341,858
Dec 12, 2025153.20154.54151.75154.54154.271.19%196,318
Dec 11, 2025150.63154.91150.19152.72152.452.01%338,861
Dec 10, 2025150.22151.16147.23149.71149.45-0.11%352,161
Dec 9, 2025153.39154.30149.84149.87149.61-1.92%163,417
Dec 8, 2025154.70154.70151.63152.80152.53-1.37%376,627
Dec 5, 2025155.66157.21154.30154.92154.650.01%124,353
Dec 4, 2025154.42156.54154.42154.91154.640.30%97,206
Dec 3, 2025153.89155.33153.51154.45154.180.08%93,577
Dec 2, 2025156.15156.15152.49154.33154.06-1.12%121,991
Dec 1, 2025155.50158.03155.50156.08155.80-0.49%215,416
Nov 28, 2025153.07156.98152.91156.85156.572.03%200,862
Nov 26, 2025152.75154.32152.75153.73153.460.51%82,297
Nov 25, 2025152.36153.95152.30152.95152.680.54%233,393
Nov 24, 2025154.33154.64151.04152.13151.86-1.78%169,334
Nov 21, 2025152.36157.03152.00154.88154.611.98%146,541
Nov 20, 2025153.02153.92151.00151.88151.61-0.26%315,167
Nov 19, 2025151.69153.12150.19152.27152.000.90%144,501
Nov 18, 2025150.08151.33149.62150.91150.640.12%246,670
Nov 17, 2025155.73155.73150.56150.73150.46-3.46%152,608
Nov 14, 2025155.55157.38155.28156.13155.850.25%240,023
Nov 13, 2025155.84156.71154.79155.74155.47-0.39%82,111
Nov 12, 2025156.31158.84155.72156.35156.07-0.22%136,933
Nov 11, 2025152.94156.92151.93156.70156.422.90%210,642
Nov 10, 2025151.77152.97149.13152.28152.010.57%295,333
Nov 7, 2025153.62154.70151.33151.41151.14-1.57%227,798
Nov 6, 2025154.20154.77152.94153.82153.55-0.72%273,788
Nov 5, 2025156.63156.71153.87154.94154.67-0.45%311,232
Nov 4, 2025156.97156.97154.44155.64155.37-1.04%167,179
Nov 3, 2025158.13159.15155.89157.27156.99-1.34%395,664
Oct 31, 2025155.08160.65154.68159.41159.131.89%777,732
Oct 30, 2025155.74156.83154.58156.45156.170.45%237,879
Oct 29, 2025158.38160.12155.74155.75155.48-2.31%497,604
Oct 28, 2025161.82164.61159.09159.44159.16-2.00%283,618
Oct 27, 2025165.23166.48162.50162.69162.40-1.18%386,260
Oct 24, 2025171.88171.88162.88164.64164.35-1.25%517,723
Oct 23, 2025185.00189.05165.17166.73166.44-9.76%425,300
Oct 22, 2025185.54185.59183.98184.76184.43-0.14%196,255
Oct 21, 2025183.10186.49183.10185.01184.680.78%167,556
Oct 20, 2025184.04184.42182.47183.58183.260.17%153,935
Oct 17, 2025183.13183.98181.83183.26182.940.16%248,840
Oct 16, 2025185.63186.27182.60182.96182.64-1.08%128,695
Oct 15, 2025185.46187.96184.95184.95184.620.31%92,591
Oct 14, 2025185.82185.82183.71184.38184.05-0.07%166,543
Oct 13, 2025183.31185.08182.80184.51184.180.74%50,031