Skip to main content
FirstService Corporation (FSV)
NASDAQ: FSV · Real-Time Price · USD
172.61
+0.13 (0.08%)
At close: Jun 27, 2025, 4:00 PM
172.92
+0.31 (0.18%)
After-hours: Jun 27, 2025, 4:04 PM EDT

FirstService Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025172.53174.64171.92172.92172.920.26%151,424
Jun 26, 2025172.48173.31171.73172.48172.480.65%135,922
Jun 25, 2025176.72176.72171.31171.37171.37-3.35%148,416
Jun 24, 2025176.04179.42174.97177.32177.320.84%110,426
Jun 23, 2025173.04175.94171.20175.84175.841.79%421,902
Jun 20, 2025178.05178.92171.52172.74172.74-2.73%111,797
Jun 18, 2025177.88179.63177.57177.59177.59-0.02%75,043
Jun 17, 2025177.31178.29177.01177.63177.63-0.23%63,435
Jun 16, 2025177.15180.13177.05178.03178.030.73%110,998
Jun 13, 2025176.50178.05176.23176.74176.74-0.89%90,751
Jun 12, 2025177.24178.49177.24178.33178.330.17%52,141
Jun 11, 2025179.93181.61177.54178.03178.03-0.95%75,891
Jun 10, 2025177.81180.38177.47179.74179.741.36%73,084
Jun 9, 2025176.50177.78174.62177.32177.320.71%124,494
Jun 6, 2025177.22177.22174.24176.07176.07-0.19%68,642
Jun 5, 2025177.13177.51174.90176.40176.400.10%102,815
Jun 4, 2025174.24176.70172.08176.23176.230.84%38,903
Jun 3, 2025174.52175.71172.32174.76174.76-0.24%75,210
Jun 2, 2025175.07175.91173.09175.18175.18-0.12%108,670
May 30, 2025176.09176.36174.90175.40175.40-0.20%113,355
May 29, 2025174.52176.50174.40175.75175.750.20%91,696
May 28, 2025175.74177.53174.75175.40175.40-0.40%68,490
May 27, 2025174.70177.04174.20176.11176.111.76%63,502
May 23, 2025171.90174.08171.05173.06173.060.41%66,298
May 22, 2025173.45173.45171.67172.36172.36-0.39%72,877
May 21, 2025176.00176.56172.99173.04173.04-1.87%99,658
May 20, 2025175.11176.65174.94176.34176.340.14%125,225
May 19, 2025174.78176.90174.24176.10176.100.27%47,171
May 16, 2025175.37176.39174.80175.63175.630.01%74,285
May 15, 2025172.15176.31172.15175.61175.612.27%118,535
May 14, 2025174.91176.06171.01171.71171.71-1.96%126,752
May 13, 2025176.88177.89174.92175.15175.15-0.63%75,676
May 12, 2025175.74176.37174.37176.26176.261.65%74,113
May 9, 2025174.62175.90173.26173.40173.40-0.86%61,651
May 8, 2025174.60175.96173.45174.90174.900.05%118,312
May 7, 2025173.93174.84173.28174.82174.821.08%100,158
May 6, 2025170.95174.54170.95172.95172.95-0.61%129,746
May 5, 2025175.89177.13173.83174.01174.01-1.23%99,257
May 2, 2025176.63177.22175.00176.18176.180.53%137,796
May 1, 2025175.96176.82174.87175.25175.25-0.16%113,448
Apr 30, 2025170.43175.85169.79175.53175.531.99%134,337
Apr 29, 2025172.30173.24171.28172.10172.100.06%63,409
Apr 28, 2025170.54172.64170.52171.99171.990.62%92,096
Apr 25, 2025170.45172.95170.15170.93170.93-0.53%98,112
Apr 24, 2025174.41175.51171.70171.84171.84-0.50%104,496
Apr 23, 2025172.40175.79172.24172.71172.710.39%87,187
Apr 22, 2025171.95173.18171.00172.04172.040.73%128,200
Apr 21, 2025170.58172.16169.65170.80170.80-0.71%133,517
Apr 17, 2025171.26173.45168.68172.03172.030.05%97,818
Apr 16, 2025170.72172.55169.60171.95171.950.76%161,935