Skip to main content
FirstService Corporation (FSV)
NASDAQ: FSV · Real-Time Price · USD
140.85
+4.84 (3.56%)
At close: Jun 26, 2026, 4:00 PM EDT
140.85
0.00 (0.00%)
Pre-market: Jun 29, 2026, 8:02 AM EDT

FirstService Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026137.12141.21137.12140.85140.853.56%199,490
Jun 25, 2026135.59139.72135.15136.01136.010.31%278,345
Jun 24, 2026132.61136.39132.61135.59135.592.24%202,817
Jun 23, 2026131.05133.91130.90132.61132.611.58%259,712
Jun 22, 2026137.11137.79129.64130.55130.55-5.28%243,871
Jun 18, 2026138.72140.54136.87137.83137.83-0.12%183,919
Jun 17, 2026142.69143.74137.62138.00138.00-3.29%281,630
Jun 16, 2026144.90145.64141.71142.69142.69-0.71%160,447
Jun 15, 2026143.81145.18141.58143.71143.710.24%217,632
Jun 12, 2026142.95144.80140.41143.36143.361.34%274,039
Jun 11, 2026145.17145.17137.43141.46141.46-1.03%405,147
Jun 10, 2026143.01143.75140.39142.93142.93-0.06%216,118
Jun 9, 2026139.41144.27138.22143.01143.013.33%253,406
Jun 8, 2026139.87140.67138.36138.40138.40-1.62%207,509
Jun 5, 2026139.01141.23138.92140.68140.680.76%232,782
Jun 4, 2026138.35141.59136.95139.62139.621.71%281,424
Jun 3, 2026136.27137.69135.80137.27137.27-0.71%178,690
Jun 2, 2026135.58138.64134.57138.25138.252.98%240,424
Jun 1, 2026133.21135.43132.19134.25134.250.04%237,071
May 29, 2026137.58138.07133.99134.20134.20-3.26%359,084
May 28, 2026133.58139.24133.35138.72138.722.89%403,733
May 27, 2026133.31136.07132.67134.83134.830.74%218,515
May 26, 2026131.71134.10130.14133.84133.841.66%358,139
May 22, 2026132.63134.24131.11131.66131.66-1.10%277,019
May 21, 2026130.25133.74128.58133.13133.131.15%177,874
May 20, 2026127.56131.94125.96131.62131.623.53%187,600
May 19, 2026130.77131.43127.02127.13127.13-2.78%695,066
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
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
Feb 6, 2026158.68161.14157.04160.80160.441.34%289,514
Feb 5, 2026165.45165.45157.28158.68158.32-3.89%360,888
Feb 4, 2026156.69166.73154.00165.10164.736.83%435,297
Feb 3, 2026153.63154.59150.93154.55154.200.59%276,144