FirstService Corporation FSV
154.42 USD +0.26 (+0.17%)
Regular-session close
154.42 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
153.68 Day range 155.80
125.66 52-week range 165.10
- YTD
- -0.71%
- 1 year
- -0.85%
FSV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 155.80 | 155.80 | 153.68 | 154.42 | +0.26 | +0.17% | 148,337 |
| Nov 12, 2026 | 156.38 | 156.38 | 153.76 | 154.16 | -1.78 | -1.14% | 239,800 |
| Nov 11, 2026 | 153.12 | 155.95 | 152.07 | 155.94 | +0.94 | +0.61% | 190,200 |
| Nov 10, 2026 | 156.00 | 156.70 | 154.23 | 155.00 | -2.05 | -1.31% | 161,400 |
| Nov 9, 2026 | 155.24 | 157.57 | 153.59 | 157.05 | +3.93 | +2.57% | 148,700 |
| Nov 6, 2026 | 150.92 | 153.32 | 150.17 | 153.12 | -0.50 | -0.33% | 172,800 |
| Nov 5, 2026 | 157.03 | 157.03 | 151.55 | 153.62 | -1.63 | -1.05% | 135,300 |
| Nov 4, 2026 | 153.82 | 157.08 | 152.50 | 155.25 | +6.35 | +4.26% | 206,900 |
| Nov 3, 2026 | 150.29 | 151.95 | 148.36 | 148.90 | -2.89 | -1.90% | 126,300 |
| Nov 2, 2026 | 146.32 | 153.74 | 146.32 | 151.79 | +6.81 | +4.70% | 192,000 |
| Oct 30, 2026 | 146.78 | 147.00 | 142.81 | 144.98 | +0.48 | +0.33% | 369,400 |
| Oct 29, 2026 | 141.24 | 144.76 | 140.51 | 144.50 | +5.54 | +3.99% | 270,000 |
| Oct 28, 2026 | 140.28 | 141.45 | 138.06 | 138.96 | -2.24 | -1.59% | 179,600 |
| Oct 27, 2026 | 143.94 | 143.94 | 140.11 | 141.20 | -2.96 | -2.05% | 112,100 |
| Oct 26, 2026 | 143.24 | 144.64 | 142.23 | 144.16 | +0.49 | +0.34% | 143,600 |
| Oct 23, 2026 | 147.22 | 147.92 | 141.43 | 143.67 | -3.55 | -2.41% | 221,600 |
| Oct 22, 2026 | 136.80 | 147.65 | 136.80 | 147.22 | +10.63 | +7.78% | 192,300 |
| Oct 21, 2026 | 138.15 | 139.14 | 136.08 | 136.59 | -1.92 | -1.39% | 118,800 |
| Oct 20, 2026 | 134.19 | 138.63 | 134.19 | 138.51 | +5.06 | +3.79% | 119,600 |
| Oct 19, 2026 | 135.01 | 135.21 | 132.92 | 133.45 | -2.22 | -1.64% | 81,200 |
| Oct 16, 2026 | 135.91 | 137.32 | 134.65 | 135.67 | +0.60 | +0.44% | 164,300 |
| Oct 15, 2026 | 131.98 | 135.70 | 131.26 | 135.07 | +4.42 | +3.38% | 120,200 |
| Oct 14, 2026 | 130.21 | 130.65 | 128.08 | 130.65 | -0.16 | -0.12% | 69,300 |
| Oct 13, 2026 | 130.74 | 131.89 | 129.60 | 130.81 | +1.23 | +0.95% | 126,500 |
| Oct 12, 2026 | 129.98 | 130.22 | 128.75 | 129.58 | -0.15 | -0.12% | 59,200 |
| Oct 9, 2026 | 129.21 | 129.95 | 128.03 | 129.73 | +1.51 | +1.18% | 79,100 |
| Oct 8, 2026 | 126.15 | 128.32 | 125.76 | 128.22 | +1.35 | +1.06% | 82,000 |
| Oct 7, 2026 | 128.32 | 128.32 | 124.94 | 126.87 | -1.94 | -1.51% | 149,400 |
| Oct 6, 2026 | 128.66 | 129.86 | 128.26 | 128.81 | +0.53 | +0.41% | 83,700 |
| Oct 5, 2026 | 128.71 | 129.08 | 127.28 | 128.28 | -0.85 | -0.66% | 74,500 |
| Oct 2, 2026 | 130.43 | 130.47 | 128.18 | 129.13 | +0.62 | +0.48% | 143,700 |
| Oct 1, 2026 | 127.94 | 129.73 | 127.02 | 128.51 | +0.63 | +0.49% | 135,100 |
| Sep 30, 2026 | 130.17 | 130.17 | 127.83 | 127.88 | -1.32 | -1.02% | 250,000 |
| Sep 29, 2026 | 128.84 | 131.28 | 127.85 | 129.20 | +0.18 | +0.14% | 154,600 |
| Sep 28, 2026 | 127.35 | 129.33 | 126.02 | 129.02 | +0.40 | +0.31% | 211,900 |
| Sep 25, 2026 | 127.66 | 129.31 | 125.95 | 128.62 | +1.59 | +1.25% | 200,400 |
| Sep 24, 2026 | 129.66 | 130.36 | 125.95 | 127.03 | -2.54 | -1.96% | 368,900 |
| Sep 23, 2026 | 132.16 | 132.16 | 129.28 | 129.57 | -3.77 | -2.83% | 204,000 |
| Sep 22, 2026 | 134.14 | 134.26 | 131.90 | 133.34 | +0.39 | +0.29% | 226,100 |
| Sep 21, 2026 | 130.19 | 133.36 | 129.51 | 132.95 | +3.84 | +2.97% | 239,200 |
| Sep 18, 2026 | 131.23 | 132.15 | 128.86 | 129.11 | -3.44 | -2.60% | 234,800 |
| Sep 17, 2026 | 133.50 | 133.65 | 132.40 | 132.55 | +0.14 | +0.11% | 158,200 |
| Sep 16, 2026 | 131.05 | 133.85 | 131.05 | 132.41 | +1.01 | +0.77% | 270,000 |
| Sep 15, 2026 | 134.33 | 136.27 | 129.86 | 131.40 | -3.91 | -2.89% | 264,300 |
| Sep 14, 2026 | 138.28 | 139.39 | 133.45 | 135.31 | -2.47 | -1.79% | 201,500 |
| Sep 11, 2026 | 137.75 | 138.93 | 137.20 | 137.78 | +1.77 | +1.30% | 206,700 |
| Sep 10, 2026 | 137.14 | 137.70 | 134.62 | 136.01 | -1.86 | -1.35% | 218,100 |
| Sep 9, 2026 | 138.45 | 139.21 | 136.48 | 137.87 | -0.99 | -0.71% | 166,100 |
| Sep 8, 2026 | 139.38 | 142.68 | 138.41 | 138.86 | -5.25 | -3.64% | 199,700 |
| Sep 4, 2026 | 141.41 | 144.66 | 139.70 | 144.11 | +1.20 | +0.84% | 136,800 |
| Sep 3, 2026 | 140.00 | 143.79 | 140.00 | 142.91 | +4.81 | +3.48% | 198,100 |
| Sep 2, 2026 | 139.44 | 139.65 | 136.94 | 138.10 | -1.37 | -0.98% | 251,600 |
| Sep 1, 2026 | 138.96 | 140.57 | 138.15 | 139.47 | +0.13 | +0.09% | 223,100 |
| Aug 31, 2026 | 140.74 | 141.12 | 138.86 | 139.34 | -2.20 | -1.55% | 616,300 |
| Aug 28, 2026 | 141.66 | 142.52 | 139.43 | 141.54 | +0.45 | +0.32% | 278,100 |
| Aug 27, 2026 | 142.27 | 143.04 | 140.50 | 141.09 | -2.41 | -1.68% | 191,800 |
| Aug 26, 2026 | 143.94 | 144.28 | 142.55 | 143.50 | -0.44 | -0.31% | 146,200 |
| Aug 25, 2026 | 143.54 | 144.67 | 143.32 | 143.94 | +0.03 | +0.02% | 166,900 |
| Aug 24, 2026 | 144.72 | 146.52 | 143.91 | 143.91 | -0.58 | -0.40% | 287,200 |
| Aug 21, 2026 | 144.37 | 146.20 | 142.80 | 144.49 | +1.04 | +0.72% | 186,400 |
| Aug 20, 2026 | 146.53 | 146.53 | 142.88 | 143.45 | -3.08 | -2.10% | 221,500 |
| Aug 19, 2026 | 143.34 | 146.67 | 142.27 | 146.53 | +4.96 | +3.50% | 184,000 |
| Aug 18, 2026 | 140.04 | 144.35 | 140.04 | 141.57 | +1.70 | +1.22% | 232,600 |
| Aug 17, 2026 | 140.05 | 140.07 | 138.70 | 139.87 | -0.94 | -0.67% | 164,700 |
| Aug 14, 2026 | 141.64 | 142.53 | 139.55 | 140.81 | +0.01 | +0.01% | 216,500 |
65 days, newest first. Daily bars as drawn on the FSV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.