FirstService Corporation (FSV)
NASDAQ:FSV
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
145.43
147.57
143.36
144.83
144.83
+1.36%
202,049
0.96
Apr 07, 2026
139.97
143.19
139.95
142.88
142.88
+1.08%
149,148
0.71
Apr 06, 2026
139.72
141.68
137.79
141.35
141.35
+1.17%
68,319
0.32
Apr 03, 2026
136.18
140.12
135.26
139.72
139.72
0.00%
0
0.00
Apr 02, 2026
136.18
140.12
135.26
139.72
139.72
+1.13%
163,093
0.77
Apr 01, 2026
138.59
139.81
137.62
138.16
138.16
-0.56%
216,398
1.02
Mar 31, 2026
136.72
139.62
135.34
138.94
138.94
+2.24%
189,197
0.91
Mar 30, 2026
134.64
137.77
134.11
136.20
135.90
+1.44%
103,259
0.49
Mar 27, 2026
136.58
138.08
133.59
134.27
133.97
-2.65%
162,051
0.78
Mar 26, 2026
135.97
140.28
135.60
137.92
137.61
+0.12%
118,560
0.57
Mar 25, 2026
137.86
139.33
135.44
137.76
137.45
+0.98%
140,623
0.68
Mar 24, 2026
136.00
137.78
134.24
136.42
136.11
-0.79%
187,910
0.93
Mar 23, 2026
136.59
138.76
135.92
137.51
137.20
+2.43%
138,640
0.69
Mar 20, 2026
137.04
137.92
133.42
134.25
133.95
-2.79%
276,312
1.38
Mar 19, 2026
140.63
142.94
136.74
138.10
137.79
-1.94%
159,774
0.79
Mar 18, 2026
142.13
143.41
140.28
140.83
140.51
-1.37%
143,920
0.68
Mar 17, 2026
143.42
144.77
142.59
142.79
142.47
+0.58%
99,125
0.46
Mar 16, 2026
142.95
145.14
141.64
141.96
141.64
+0.51%
149,082
0.69
Mar 13, 2026
143.53
143.91
139.73
141.24
140.92
-0.51%
243,170
1.13
Mar 12, 2026
143.75
146.02
139.60
141.96
141.64
-2.28%
223,219
1.03
Mar 11, 2026
149.67
149.67
144.97
145.27
144.94
-2.84%
128,532
0.59
Mar 10, 2026
150.06
151.11
148.06
149.52
149.19
-0.36%
256,790
1.17
Mar 09, 2026
147.04
150.54
144.49
150.06
149.72
+0.84%
219,857
1.00
Mar 06, 2026
148.61
149.62
146.29
148.81
148.48
-0.67%
243,273
1.11
Mar 05, 2026
149.57
151.24
147.13
149.81
149.47
-0.60%
234,258
1.06
Mar 04, 2026
154.03
155.74
150.53
150.72
150.38
-2.08%
172,673
0.78
Mar 03, 2026
152.63
154.53
149.34
153.92
153.58
-1.03%
145,359
0.66
Mar 02, 2026
154.23
157.20
153.46
155.52
155.17
-1.30%
204,481
0.94
Feb 27, 2026
157.50
159.48
155.81
157.57
157.22
-0.47%
130,776
0.60
Feb 26, 2026
155.86
158.44
155.75
158.31
157.96
+2.16%
225,363
1.03
Feb 25, 2026
154.55
155.82
153.37
154.96
154.61
-0.12%
238,342
1.10
Feb 24, 2026
151.05
156.07
150.81
155.15
154.80
+2.19%
282,911
1.33
Feb 23, 2026
155.75
155.75
151.03
151.83
151.49
-2.52%
207,366
0.98
Feb 20, 2026
155.29
156.59
153.99
155.75
155.40
-0.20%
146,525
0.69
Feb 19, 2026
157.35
157.35
154.79
156.06
155.71
-0.51%
142,325
0.67
Feb 18, 2026
153.98
157.49
153.98
156.86
156.51
+1.66%
328,544
1.56
Feb 17, 2026
154.26
156.54
153.11
154.30
153.95
-0.23%
218,950
1.03
Feb 16, 2026
151.64
154.88
147.94
154.65
154.30
0.00%
0
0.00
Feb 13, 2026
151.64
154.88
147.94
154.65
154.30
+2.83%
525,565
2.51
Feb 12, 2026
157.96
158.70
150.03
150.40
150.06
-4.53%
238,315
1.15
Feb 11, 2026
161.83
163.80
155.71
157.54
157.19
-2.65%
370,845
1.80
Feb 10, 2026
164.29
166.42
161.71
161.83
161.47
-1.50%
617,170
3.12
Feb 09, 2026
160.50
164.36
160.25
164.29
163.92
+2.17%
190,183
0.97
Feb 06, 2026
158.68
161.14
157.04
160.80
160.44
+1.34%
289,514
1.48
Feb 05, 2026
165.45
165.45
157.28
158.68
158.32
-3.89%
360,888
1.86
Feb 04, 2026
156.69
166.73
154.00
165.10
164.73
+6.83%
435,297
2.28
Feb 03, 2026
153.63
154.59
150.93
154.55
154.20
+0.59%
276,144
1.45
Feb 02, 2026
155.26
155.75
153.13
153.64
153.30
-1.04%
200,493
1.04
Jan 30, 2026
155.78
156.06
152.97
155.26
154.91
-0.12%
280,349
1.47
Jan 29, 2026
157.33
158.36
154.22
155.44
155.09
-1.76%
437,717
2.30
Rows: