Skip to main content
FirstService Corporation (FSV)
NASDAQ: FSV · Real-Time Price · USD
154.92
+0.01 (0.01%)
At close: Dec 5, 2025, 4:00 PM EST
153.57
-1.35 (-0.87%)
After-hours: Dec 5, 2025, 4:44 PM EST

FirstService Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025155.66157.21154.30154.92154.920.01%123,933
Dec 4, 2025154.42156.54154.42154.91154.910.30%97,205
Dec 3, 2025153.89155.33153.51154.45154.450.08%93,577
Dec 2, 2025156.15156.15152.49154.33154.33-1.12%121,991
Dec 1, 2025155.50158.03155.50156.08156.08-0.49%215,416
Nov 28, 2025153.07156.98152.91156.85156.852.03%196,756
Nov 26, 2025152.75154.32152.75153.73153.730.51%79,165
Nov 25, 2025152.36153.95152.30152.95152.950.54%233,393
Nov 24, 2025154.33154.64151.04152.13152.13-1.78%161,492
Nov 21, 2025152.36157.03152.00154.88154.881.98%135,445
Nov 20, 2025153.02153.92151.00151.88151.88-0.26%315,167
Nov 19, 2025151.69153.12150.19152.27152.270.90%144,501
Nov 18, 2025150.08151.33149.62150.91150.910.12%246,670
Nov 17, 2025155.73155.73150.56150.73150.73-3.46%152,608
Nov 14, 2025155.55157.38155.28156.13156.130.25%240,023
Nov 13, 2025155.84156.71154.79155.74155.74-0.39%82,111
Nov 12, 2025156.31158.84155.72156.35156.35-0.22%136,933
Nov 11, 2025152.94156.92151.93156.70156.702.90%210,642
Nov 10, 2025151.77152.97149.13152.28152.280.57%295,333
Nov 7, 2025153.62154.70151.33151.41151.41-1.57%227,798
Nov 6, 2025154.20154.77152.94153.82153.82-0.72%273,788
Nov 5, 2025156.63156.71153.87154.94154.94-0.45%311,232
Nov 4, 2025156.97156.97154.44155.64155.64-1.04%167,179
Nov 3, 2025158.13159.15155.89157.27157.27-1.34%395,664
Oct 31, 2025155.08160.65154.68159.41159.411.89%777,732
Oct 30, 2025155.74156.83154.58156.45156.450.45%237,879
Oct 29, 2025158.38160.12155.74155.75155.75-2.31%497,604
Oct 28, 2025161.82164.61159.09159.44159.44-2.00%283,618
Oct 27, 2025165.23166.48162.50162.69162.69-1.18%386,260
Oct 24, 2025171.88171.88162.88164.64164.64-1.25%517,723
Oct 23, 2025185.00189.05165.17166.73166.73-9.76%425,300
Oct 22, 2025185.54185.59183.98184.76184.76-0.14%196,255
Oct 21, 2025183.10186.49183.10185.01185.010.78%167,556
Oct 20, 2025184.04184.42182.47183.58183.580.17%153,935
Oct 17, 2025183.13183.98181.83183.26183.260.16%248,840
Oct 16, 2025185.63186.27182.60182.96182.96-1.08%128,695
Oct 15, 2025185.46187.96184.95184.95184.950.31%92,591
Oct 14, 2025185.82185.82183.71184.38184.38-0.07%166,543
Oct 13, 2025183.31185.08182.80184.51184.510.74%50,031
Oct 10, 2025185.75185.75183.15183.15183.15-0.54%105,046
Oct 9, 2025184.55185.76183.96184.15184.15-0.48%55,232
Oct 8, 2025186.09186.50184.73185.04185.04-1.06%187,572
Oct 7, 2025187.14188.04186.20187.03187.030.43%75,459
Oct 6, 2025188.82189.72185.96186.22186.22-1.32%211,859
Oct 3, 2025188.54190.11187.85188.72188.720.54%77,075
Oct 2, 2025187.66188.98186.85187.71187.71-0.15%152,901
Oct 1, 2025189.66191.00187.88188.00188.00-1.31%82,206
Sep 30, 2025189.65191.70187.29190.49190.490.46%188,870
Sep 29, 2025189.80190.65188.94189.62189.35-0.04%314,722
Sep 26, 2025191.43192.90188.74189.70189.42-0.79%98,772