FirstService Corporation (FSV)
NASDAQ: FSV · Real-Time Price · USD
176.26
+2.86 (1.65%)
May 12, 2025, 4:00 PM - Market closed
FirstService Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 175.74 | 176.37 | 174.37 | 176.26 | 176.26 | 1.65% | 70,152 |
| May 9, 2025 | 174.62 | 175.90 | 173.26 | 173.40 | 173.40 | -0.86% | 61,651 |
| May 8, 2025 | 174.60 | 175.96 | 173.45 | 174.90 | 174.90 | 0.05% | 118,312 |
| May 7, 2025 | 173.93 | 174.84 | 173.28 | 174.82 | 174.82 | 1.08% | 100,158 |
| May 6, 2025 | 170.95 | 174.54 | 170.95 | 172.95 | 172.95 | -0.61% | 129,746 |
| May 5, 2025 | 175.89 | 177.13 | 173.83 | 174.01 | 174.01 | -1.23% | 99,257 |
| May 2, 2025 | 176.63 | 177.22 | 175.00 | 176.18 | 176.18 | 0.53% | 137,796 |
| May 1, 2025 | 175.96 | 176.82 | 174.87 | 175.25 | 175.25 | -0.16% | 113,448 |
| Apr 30, 2025 | 170.43 | 175.85 | 169.79 | 175.53 | 175.53 | 1.99% | 134,337 |
| Apr 29, 2025 | 172.30 | 173.24 | 171.28 | 172.10 | 172.10 | 0.06% | 63,409 |
| Apr 28, 2025 | 170.54 | 172.64 | 170.52 | 171.99 | 171.99 | 0.62% | 92,096 |
| Apr 25, 2025 | 170.45 | 172.95 | 170.15 | 170.93 | 170.93 | -0.53% | 98,112 |
| Apr 24, 2025 | 174.41 | 175.51 | 171.70 | 171.84 | 171.84 | -0.50% | 104,496 |
| Apr 23, 2025 | 172.40 | 175.79 | 172.24 | 172.71 | 172.71 | 0.39% | 87,187 |
| Apr 22, 2025 | 171.95 | 173.18 | 171.00 | 172.04 | 172.04 | 0.73% | 128,200 |
| Apr 21, 2025 | 170.58 | 172.16 | 169.65 | 170.80 | 170.80 | -0.71% | 133,517 |
| Apr 17, 2025 | 171.26 | 173.45 | 168.68 | 172.03 | 172.03 | 0.05% | 97,818 |
| Apr 16, 2025 | 170.72 | 172.55 | 169.60 | 171.95 | 171.95 | 0.76% | 161,935 |
| Apr 15, 2025 | 169.72 | 171.63 | 169.34 | 170.65 | 170.65 | 1.08% | 138,234 |
| Apr 14, 2025 | 169.63 | 171.46 | 167.32 | 168.82 | 168.82 | 1.37% | 101,183 |
| Apr 11, 2025 | 164.76 | 166.90 | 160.70 | 166.54 | 166.54 | 1.28% | 186,132 |
| Apr 10, 2025 | 166.23 | 168.11 | 161.32 | 164.44 | 164.44 | -2.20% | 216,642 |
| Apr 9, 2025 | 157.24 | 170.61 | 157.21 | 168.14 | 168.14 | 5.80% | 222,115 |
| Apr 8, 2025 | 165.45 | 168.51 | 156.72 | 158.93 | 158.93 | -1.65% | 213,595 |
| Apr 7, 2025 | 156.90 | 163.07 | 153.13 | 161.60 | 161.60 | 0.44% | 284,051 |
| Apr 4, 2025 | 163.91 | 164.85 | 159.89 | 160.90 | 160.90 | -3.66% | 118,292 |
| Apr 3, 2025 | 168.66 | 171.80 | 164.23 | 167.01 | 167.01 | -2.61% | 148,244 |
| Apr 2, 2025 | 170.78 | 171.81 | 166.52 | 171.49 | 171.49 | 1.70% | 193,481 |
| Apr 1, 2025 | 166.65 | 170.20 | 165.22 | 168.63 | 168.63 | 1.61% | 185,482 |
| Mar 31, 2025 | 165.36 | 169.97 | 164.59 | 165.95 | 165.95 | -0.06% | 490,889 |
| Mar 28, 2025 | 169.79 | 170.23 | 164.98 | 166.05 | 165.78 | -1.69% | 168,178 |
| Mar 27, 2025 | 172.90 | 173.74 | 168.74 | 168.91 | 168.63 | -1.48% | 112,962 |
| Mar 26, 2025 | 171.78 | 174.26 | 170.84 | 171.44 | 171.16 | -0.02% | 108,821 |
| Mar 25, 2025 | 173.53 | 174.59 | 170.35 | 171.48 | 171.20 | -1.23% | 190,516 |
| Mar 24, 2025 | 171.87 | 174.36 | 165.99 | 173.61 | 173.32 | 1.94% | 377,786 |
| Mar 21, 2025 | 168.40 | 170.37 | 167.88 | 170.30 | 170.02 | 0.31% | 153,396 |
| Mar 20, 2025 | 167.72 | 170.83 | 166.05 | 169.77 | 169.49 | -0.40% | 127,142 |
| Mar 19, 2025 | 168.32 | 171.25 | 166.75 | 170.46 | 170.18 | 1.46% | 161,530 |
| Mar 18, 2025 | 167.73 | 168.66 | 165.40 | 168.01 | 167.73 | -0.32% | 211,070 |
| Mar 17, 2025 | 165.07 | 169.80 | 165.07 | 168.55 | 168.27 | 1.87% | 279,227 |
| Mar 14, 2025 | 161.08 | 165.46 | 160.38 | 165.45 | 165.18 | 3.63% | 226,223 |
| Mar 13, 2025 | 163.59 | 163.59 | 158.69 | 159.66 | 159.40 | -2.68% | 449,091 |
| Mar 12, 2025 | 165.69 | 167.95 | 163.48 | 164.06 | 163.79 | -0.64% | 173,011 |
| Mar 11, 2025 | 168.50 | 168.63 | 163.83 | 165.12 | 164.85 | -0.53% | 158,283 |
| Mar 10, 2025 | 170.49 | 171.80 | 165.34 | 166.00 | 165.73 | -2.80% | 131,196 |
| Mar 7, 2025 | 173.87 | 173.87 | 169.20 | 170.79 | 170.51 | -1.42% | 158,459 |
| Mar 6, 2025 | 175.09 | 176.33 | 173.25 | 173.25 | 172.96 | -2.05% | 127,582 |
| Mar 5, 2025 | 175.03 | 177.08 | 173.06 | 176.87 | 176.58 | 0.77% | 160,522 |
| Mar 4, 2025 | 174.99 | 176.75 | 172.55 | 175.51 | 175.22 | -0.30% | 92,449 |
| Mar 3, 2025 | 176.03 | 179.52 | 175.25 | 176.03 | 175.74 | -0.23% | 100,699 |