Skip to main content
FirstService Corporation (FSV)
NASDAQ: FSV · Real-Time Price · USD
143.02
-3.78 (-2.57%)
At close: Apr 28, 2026, 4:00 PM EDT
143.17
+0.15 (0.11%)
After-hours: Apr 28, 2026, 5:07 PM EDT

FirstService Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026147.42147.96142.83143.04143.04-2.56%178,650
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, 2026136.72139.62135.34138.94138.942.01%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
Feb 2, 2026155.26155.75153.13153.64153.30-1.04%200,493
Jan 30, 2026155.78156.06152.97155.26154.91-0.12%280,349
Jan 29, 2026157.33158.36154.22155.44155.09-1.76%437,717
Jan 28, 2026157.49158.86156.87158.23157.880.47%175,840
Jan 27, 2026160.36160.68157.25157.49157.14-2.30%176,669
Jan 26, 2026160.87162.21159.64161.19160.830.72%183,433
Jan 23, 2026159.36160.03158.34160.03159.670.08%73,206
Jan 22, 2026161.11162.69158.68159.90159.54-0.52%131,368
Jan 21, 2026162.05162.92160.06160.74160.38-0.11%152,858
Jan 20, 2026160.79162.40159.88160.92160.56-0.81%205,088
Jan 16, 2026162.02163.29160.42162.23161.87-0.55%117,553
Jan 15, 2026161.00163.91160.94163.13162.761.46%178,946
Jan 14, 2026157.06161.50156.00160.78160.422.59%177,050
Jan 13, 2026160.81160.81156.58156.72156.37-2.34%171,006
Jan 12, 2026159.20160.59158.56160.47160.110.63%202,631
Jan 9, 2026156.30159.82155.12159.47159.112.04%622,330
Jan 8, 2026154.28156.68153.17156.28155.931.30%148,726
Jan 7, 2026155.72155.82153.60154.28153.93-0.55%126,936
Jan 6, 2026152.85156.62152.41155.14154.791.42%119,198
Jan 5, 2026150.97154.69149.34152.97152.631.31%110,560
Jan 2, 2026155.33155.51150.71150.99150.65-2.92%176,902
Dec 31, 2025156.27156.85154.85155.53155.18-0.22%110,800
Dec 30, 2025156.14157.03155.59155.88155.26-0.35%91,055
Dec 29, 2025157.10157.66156.00156.43155.80-0.20%74,689
Dec 26, 2025156.03157.27155.00156.74156.110.17%50,538
Dec 24, 2025155.52157.36155.21156.47155.840.99%113,899
Dec 23, 2025153.31154.94152.95154.94154.321.27%165,055
Dec 22, 2025154.72155.75152.75152.99152.38-1.10%299,599
Dec 19, 2025158.00158.37154.64154.69154.07-2.09%622,767
Dec 18, 2025154.33158.19154.20157.99157.362.59%313,003
Dec 17, 2025154.62155.04153.25154.00153.38-0.43%255,052
Dec 16, 2025153.31155.86153.24154.67154.051.11%191,539
Dec 15, 2025155.00155.00152.18152.97152.36-1.02%341,858
Dec 12, 2025153.20154.54151.75154.54153.921.19%196,318
Dec 11, 2025150.63154.91150.19152.72152.112.01%338,861
Dec 10, 2025150.22151.16147.23149.71149.11-0.11%352,161
Dec 9, 2025153.39154.30149.84149.87149.27-1.92%163,417
Dec 8, 2025154.70154.70151.63152.80152.19-1.37%376,627
Dec 5, 2025155.66157.21154.30154.92154.300.01%124,353
Dec 4, 2025154.42156.54154.42154.91154.290.30%97,206
Dec 3, 2025153.89155.33153.51154.45153.830.08%93,577