Education
About Us
Working with TipRanks
Follow Us
FirstService Corporation (FSV)
NASDAQ:FSV
Time Period
1Y
Events
Historical Prices
Rows:
Jun 04, 2025
174.24
176.70
172.08
176.23
176.23
+0.84%
38,903
0.26
Jun 03, 2025
174.52
175.71
172.32
174.76
174.76
-0.24%
75,210
0.51
Jun 02, 2025
175.07
175.91
173.09
175.18
175.18
-0.12%
108,670
0.74
May 30, 2025
176.09
176.36
174.90
175.40
175.40
-0.20%
113,355
0.76
May 29, 2025
174.52
176.50
174.40
175.75
175.75
+0.20%
91,696
0.62
May 28, 2025
175.74
177.53
174.75
175.40
175.40
-0.40%
68,490
0.46
May 27, 2025
174.70
177.04
174.20
176.11
176.11
+1.76%
63,502
0.43
May 23, 2025
171.90
174.08
171.05
173.06
173.06
+0.41%
66,298
0.44
May 22, 2025
173.45
173.45
171.67
172.36
172.36
-0.39%
72,877
0.48
May 21, 2025
176.00
176.56
172.99
173.04
173.04
-1.87%
99,658
0.66
May 20, 2025
175.11
176.65
174.94
176.34
176.34
+0.14%
125,225
0.83
May 19, 2025
174.78
176.90
174.24
176.10
176.10
+0.27%
47,171
0.31
May 16, 2025
175.37
176.39
174.80
175.63
175.63
+0.01%
74,285
0.49
May 15, 2025
172.15
176.31
172.15
175.61
175.61
+2.27%
118,535
0.78
May 14, 2025
174.91
176.06
171.01
171.71
171.71
-1.96%
126,752
0.83
May 13, 2025
176.88
177.89
174.92
175.15
175.15
-0.63%
75,676
0.50
May 12, 2025
175.74
176.37
174.37
176.26
176.26
+1.65%
74,113
0.48
May 09, 2025
174.62
175.90
173.26
173.40
173.40
-0.86%
61,651
0.40
May 08, 2025
174.60
175.96
173.45
174.90
174.90
+0.05%
118,312
0.75
May 07, 2025
173.93
174.84
173.28
174.82
174.82
+1.08%
100,158
0.63
May 06, 2025
170.95
174.54
170.95
172.95
172.95
-0.61%
129,746
0.81
May 05, 2025
175.89
177.13
173.83
174.01
174.01
-1.23%
99,257
0.62
May 02, 2025
176.63
177.22
175.00
176.18
176.18
+0.53%
137,796
0.86
May 01, 2025
175.96
176.82
174.87
175.25
175.25
-0.16%
113,448
0.71
Apr 30, 2025
170.43
175.85
169.79
175.53
175.53
+1.99%
134,337
0.84
Apr 29, 2025
172.30
173.24
171.28
172.10
172.10
+0.06%
63,409
0.40
Apr 28, 2025
170.54
172.64
170.52
171.99
171.99
+0.62%
92,096
0.58
Apr 25, 2025
170.45
172.95
170.15
170.93
170.93
-0.53%
98,112
0.61
Apr 24, 2025
174.41
175.51
171.70
171.84
171.84
-0.50%
104,496
0.64
Apr 23, 2025
172.40
175.79
172.24
172.71
172.71
+0.39%
87,187
0.53
Apr 22, 2025
171.95
173.18
171.00
172.04
172.04
+0.73%
128,200
0.78
Apr 21, 2025
170.58
172.16
169.65
170.80
170.80
-0.71%
133,517
0.82
Apr 17, 2025
171.26
173.45
168.68
172.03
172.03
+0.05%
97,818
0.60
Apr 16, 2025
170.72
172.55
169.60
171.95
171.95
+0.76%
161,935
1.00
Apr 15, 2025
169.72
171.63
169.34
170.65
170.65
+1.08%
138,234
0.86
Apr 14, 2025
169.63
171.46
167.32
168.82
168.82
+1.37%
101,183
0.61
Apr 11, 2025
164.76
166.90
160.70
166.54
166.54
+1.28%
186,132
1.13
Apr 10, 2025
166.23
168.11
161.32
164.44
164.44
-2.20%
216,642
1.33
Apr 09, 2025
157.24
170.61
157.21
168.14
168.14
+5.80%
222,115
1.39
Apr 08, 2025
165.45
168.51
156.72
158.93
158.93
-1.65%
213,595
1.35
Apr 07, 2025
156.90
163.07
153.13
161.60
161.60
+0.44%
284,051
1.83
Apr 04, 2025
163.91
164.85
159.89
160.90
160.90
-3.66%
118,292
0.77
Apr 03, 2025
168.66
171.80
164.23
167.01
167.01
-2.61%
148,238
0.96
Apr 02, 2025
170.78
171.81
166.52
171.49
171.49
+1.70%
193,481
1.27
Apr 01, 2025
166.65
170.20
165.22
168.63
168.63
+1.61%
185,482
1.24
Mar 31, 2025
165.36
169.97
164.59
165.95
165.95
+0.11%
490,889
3.44
Mar 28, 2025
169.79
170.23
164.98
166.05
165.78
-1.53%
168,178
1.19
Mar 27, 2025
172.90
173.74
168.74
168.91
168.63
-1.31%
112,962
0.79
Mar 26, 2025
171.78
174.26
170.84
171.44
171.16
+0.14%
108,821
0.76
Mar 25, 2025
173.53
174.59
170.35
171.48
171.20
-1.06%
190,516
1.35
Rows: