Education
About Us
Working with TipRanks
Follow Us
FirstService Corporation (FSV)
NASDAQ:FSV
Time Period
1Y
Events
Historical Prices
Rows:
Oct 17, 2025
183.13
183.98
181.83
183.26
183.26
+0.16%
248,840
1.89
Oct 16, 2025
185.63
186.27
182.60
182.96
182.96
-1.08%
128,695
0.97
Oct 15, 2025
185.46
187.96
184.95
184.95
184.95
+0.31%
92,591
0.70
Oct 14, 2025
185.82
185.82
183.71
184.38
184.38
-0.07%
166,543
1.26
Oct 13, 2025
183.31
185.08
182.80
184.51
184.51
+0.74%
50,031
0.38
Oct 10, 2025
185.75
185.75
183.15
183.15
183.15
-0.54%
105,046
0.79
Oct 09, 2025
184.55
185.76
183.96
184.15
184.15
-0.48%
55,232
0.41
Oct 08, 2025
186.09
186.50
184.73
185.04
185.04
-1.06%
187,572
1.41
Oct 07, 2025
187.14
188.04
186.20
187.03
187.03
+0.43%
75,459
0.57
Oct 06, 2025
188.82
189.72
185.96
186.22
186.22
-1.32%
211,859
1.62
Oct 03, 2025
188.54
190.11
187.85
188.72
188.72
+0.54%
77,075
0.59
Oct 02, 2025
187.66
188.98
186.85
187.71
187.71
-0.15%
152,901
1.18
Oct 01, 2025
189.66
191.00
187.88
188.00
188.00
-1.31%
82,206
0.62
Sep 30, 2025
189.65
191.70
187.29
190.49
190.49
+0.60%
188,870
1.45
Sep 29, 2025
189.80
190.65
188.94
189.62
189.34
+0.10%
314,722
2.37
Sep 26, 2025
191.43
192.90
188.74
189.70
189.42
-0.65%
98,772
0.74
Sep 25, 2025
190.90
191.47
190.33
191.22
190.94
+0.23%
99,294
0.74
Sep 24, 2025
194.75
194.75
190.84
191.05
190.77
-1.52%
223,558
1.68
Sep 23, 2025
198.15
198.16
192.88
194.29
194.01
-1.71%
229,458
1.75
Sep 22, 2025
200.52
202.04
197.78
197.95
197.66
-1.66%
199,722
1.49
Sep 19, 2025
201.74
202.67
199.45
201.59
201.30
+0.14%
161,962
1.21
Sep 18, 2025
203.25
204.54
201.32
201.60
201.31
-0.65%
80,250
0.60
Sep 17, 2025
203.78
205.50
202.82
203.21
202.92
+0.41%
101,840
0.77
Sep 16, 2025
205.69
205.69
202.20
202.67
202.38
-0.96%
115,667
0.87
Sep 15, 2025
205.34
205.99
203.57
204.93
204.63
+0.40%
206,606
1.58
Sep 12, 2025
208.75
208.75
204.39
204.41
204.11
-1.79%
71,409
0.55
Sep 11, 2025
205.45
209.66
204.62
208.43
208.13
+2.02%
146,666
1.13
Sep 10, 2025
205.72
206.40
204.54
204.60
204.30
-0.48%
84,020
0.65
Sep 09, 2025
205.34
206.27
204.38
205.89
205.59
-0.11%
63,724
0.49
Sep 08, 2025
201.28
206.51
200.35
206.41
206.11
+2.55%
97,591
0.75
Sep 05, 2025
202.80
203.80
201.28
201.58
201.29
-0.12%
38,276
0.29
Sep 04, 2025
199.48
202.12
198.98
202.12
201.83
+1.94%
56,691
0.43
Sep 03, 2025
196.77
198.82
196.77
198.57
198.28
+0.67%
57,940
0.44
Sep 02, 2025
198.24
198.59
196.82
197.55
197.26
-1.67%
60,036
0.46
Aug 29, 2025
200.49
202.08
199.72
201.20
200.91
+0.43%
62,022
0.47
Aug 28, 2025
201.07
202.29
199.31
200.62
200.33
-0.13%
61,107
0.46
Aug 27, 2025
201.02
202.03
195.18
201.17
200.88
-0.02%
61,147
0.46
Aug 26, 2025
200.46
202.56
200.46
201.51
201.22
+0.78%
86,479
0.65
Aug 25, 2025
199.68
200.55
198.74
200.25
199.96
+0.38%
59,949
0.45
Aug 22, 2025
198.23
201.23
197.41
199.79
199.50
+1.39%
117,274
0.89
Aug 21, 2025
198.18
199.69
197.13
197.34
197.05
-0.85%
74,564
0.56
Aug 20, 2025
199.07
201.33
199.06
199.32
199.03
-0.37%
144,765
1.09
Aug 19, 2025
200.29
201.67
199.04
200.36
200.07
+1.31%
60,240
0.46
Aug 18, 2025
198.81
199.07
197.23
198.06
197.77
+0.06%
64,225
0.49
Aug 15, 2025
199.39
200.20
198.04
198.22
197.93
-0.57%
70,534
0.53
Aug 14, 2025
198.08
199.77
197.47
199.65
199.36
+0.06%
119,716
0.90
Aug 13, 2025
196.44
199.83
195.98
199.83
199.54
+2.53%
207,429
1.58
Aug 12, 2025
195.91
196.08
194.65
195.18
194.90
-0.15%
68,148
0.52
Aug 11, 2025
197.02
197.89
195.61
195.75
195.47
-0.76%
79,604
0.61
Aug 08, 2025
199.30
199.30
197.11
197.54
197.25
-0.46%
124,704
0.95
Rows: