NASDAQ : FSV
FirstService Corporation — Price history
Real Estate · Real Estate Services · Canada
Last price 144.5 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 6.35B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
FirstService Corporation (FSV) closed at 151.79 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 146.32 | 153.74 | 146.32 | 151.79 | 182,567 | +4.70% |
| 2026-10-30 | 146.78 | 147 | 142.81 | 144.98 | 369,397 | +0.33% |
| 2026-10-29 | 141.24 | 144.76 | 140.515 | 144.5 | 269,968 | +3.99% |
| 2026-10-28 | 140.28 | 141.45 | 138.06 | 138.96 | 179,575 | -1.59% |
| 2026-10-27 | 143.94 | 143.94 | 140.11 | 141.2 | 112,128 | -2.05% |
| 2026-10-26 | 143.24 | 144.64 | 142.225 | 144.16 | 143,627 | +0.34% |
| 2026-10-23 | 147.22 | 147.92 | 141.43 | 143.67 | 221,593 | -2.41% |
| 2026-10-22 | 136.8 | 147.65 | 136.8 | 147.22 | 192,350 | +7.78% |
| 2026-10-21 | 138.15 | 139.14 | 136.08 | 136.59 | 127,127 | -1.39% |
| 2026-10-20 | 134.19 | 138.63 | 134.19 | 138.51 | 119,600 | +3.79% |
| 2026-10-19 | 135.01 | 135.205 | 132.92 | 133.45 | 81,240 | -1.64% |
| 2026-10-16 | 135.91 | 137.315 | 134.65 | 135.67 | 164,263 | +0.44% |
| 2026-10-15 | 131.98 | 135.695 | 131.255 | 135.07 | 120,166 | +3.38% |
| 2026-10-14 | 130.21 | 130.65 | 128.08 | 130.65 | 69,330 | -0.12% |
| 2026-10-13 | 130.735 | 131.89 | 129.6 | 130.81 | 126,545 | +0.95% |
| 2026-10-12 | 129.98 | 130.22 | 128.75 | 129.58 | 59,235 | -0.12% |
| 2026-10-09 | 129.21 | 129.95 | 128.03 | 129.73 | 79,081 | +1.18% |
| 2026-10-08 | 126.15 | 128.32 | 125.765 | 128.22 | 82,001 | +1.06% |
| 2026-10-07 | 128.32 | 128.32 | 124.94 | 126.87 | 149,421 | -1.51% |
| 2026-10-06 | 128.665 | 129.86 | 128.255 | 128.81 | 83,739 | +0.41% |
| 2026-10-05 | 128.71 | 129.08 | 127.28 | 128.28 | 74,495 | -0.66% |
| 2026-10-02 | 130.43 | 130.47 | 128.184 | 129.13 | 143,731 | +0.48% |
| 2026-10-01 | 127.94 | 129.73 | 127.02 | 128.51 | 135,076 | +0.49% |
| 2026-09-30 | 130.17 | 130.17 | 127.83 | 127.88 | 249,986 | -0.79% |
| 2026-09-29 | 128.84 | 131.28 | 127.85 | 129.2 | 154,582 | +0.14% |
| 2026-09-28 | 127.35 | 129.33 | 126.02 | 129.02 | 211,947 | +0.31% |
| 2026-09-25 | 127.66 | 129.31 | 125.95 | 128.62 | 200,433 | +1.25% |
| 2026-09-24 | 129.66 | 130.36 | 125.95 | 127.03 | 368,932 | -1.96% |
| 2026-09-23 | 132.16 | 132.16 | 129.28 | 129.57 | 203,992 | -2.83% |
| 2026-09-22 | 134.14 | 134.26 | 131.9 | 133.34 | 226,052 | +0.29% |
| 2026-09-21 | 130.19 | 133.36 | 129.51 | 132.95 | 239,168 | +2.97% |
| 2026-09-18 | 131.23 | 132.155 | 128.86 | 129.11 | 234,797 | -2.60% |
| 2026-09-17 | 133.5 | 133.65 | 132.4 | 132.55 | 158,229 | +0.11% |
| 2026-09-16 | 131.05 | 133.85 | 131.05 | 132.41 | 270,046 | +0.77% |
| 2026-09-15 | 134.33 | 136.27 | 129.86 | 131.395 | 264,258 | -2.89% |
| 2026-09-14 | 138.28 | 139.39 | 133.45 | 135.31 | 201,538 | -1.79% |
| 2026-09-11 | 137.75 | 138.93 | 137.2 | 137.78 | 206,675 | +1.30% |
| 2026-09-10 | 137.14 | 137.7 | 134.62 | 136.01 | 218,075 | -1.35% |
| 2026-09-09 | 138.45 | 139.21 | 136.48 | 137.87 | 166,099 | -0.71% |
| 2026-09-08 | 139.375 | 142.68 | 138.41 | 138.86 | 199,687 | -3.64% |
| 2026-09-04 | 141.41 | 144.66 | 139.7 | 144.11 | 136,769 | +0.84% |
| 2026-09-03 | 140 | 143.79 | 140 | 142.91 | 198,074 | +3.48% |
| 2026-09-02 | 139.44 | 139.655 | 136.94 | 138.1 | 251,566 | -0.98% |
| 2026-09-01 | 138.96 | 140.575 | 138.15 | 139.47 | 223,139 | +0.09% |
| 2026-08-31 | 140.74 | 141.12 | 138.86 | 139.34 | 616,306 | -1.55% |
| 2026-08-28 | 141.66 | 142.52 | 139.425 | 141.54 | 278,054 | +0.32% |
| 2026-08-27 | 142.27 | 143.04 | 140.5 | 141.085 | 191,811 | -1.68% |
| 2026-08-26 | 143.94 | 144.28 | 142.55 | 143.5 | 146,202 | -0.31% |
| 2026-08-25 | 143.54 | 144.67 | 143.32 | 143.94 | 166,945 | +0.02% |
| 2026-08-24 | 144.72 | 146.52 | 143.91 | 143.91 | 287,234 | -0.40% |
| 2026-08-21 | 144.37 | 146.2 | 142.8 | 144.49 | 186,447 | +0.72% |
| 2026-08-20 | 146.53 | 146.53 | 142.88 | 143.45 | 221,480 | -2.10% |
| 2026-08-19 | 143.34 | 146.67 | 142.27 | 146.53 | 183,982 | +3.50% |
| 2026-08-18 | 140.04 | 144.35 | 140.04 | 141.57 | 232,583 | +1.22% |
| 2026-08-17 | 140.05 | 140.075 | 138.7 | 139.87 | 164,661 | -0.67% |
| 2026-08-14 | 141.64 | 142.53 | 139.55 | 140.81 | 216,452 | +0.01% |
| 2026-08-13 | 143.5 | 143.5 | 137.795 | 140.8 | 327,203 | -0.85% |
| 2026-08-12 | 142.36 | 142.71 | 140.33 | 142.01 | 202,771 | -0.93% |
| 2026-08-11 | 142.41 | 144.54 | 141.09 | 143.34 | 124,234 | +0.42% |
| 2026-08-10 | 143.18 | 144.192 | 142.3 | 142.74 | 135,763 | -0.81% |
| 2026-08-07 | 143.47 | 145.84 | 142.88 | 143.91 | 82,561 | +0.80% |
| 2026-08-06 | 144.28 | 144.38 | 141.75 | 142.77 | 110,044 | -1.31% |
| 2026-08-05 | 143.45 | 146.01 | 141.41 | 144.67 | 119,841 | +2.31% |
| 2026-08-04 | 143.11 | 143.43 | 141.01 | 141.4 | 244,471 | -1.60% |
| 2026-08-03 | 141.71 | 145.725 | 140.96 | 143.7 | 112,838 | +1.99% |
| 2026-07-31 | 143.1 | 143.1 | 140.4 | 140.89 | 284,564 | -2.55% |
| 2026-07-30 | 142.72 | 144.69 | 139.48 | 144.57 | 398,407 | +1.52% |
| 2026-07-29 | 143.01 | 145.55 | 142.1 | 142.41 | 322,305 | -0.43% |
| 2026-07-28 | 141.43 | 146.175 | 141.28 | 143.02 | 237,054 | +1.99% |
| 2026-07-27 | 137.46 | 142.015 | 137.46 | 140.23 | 347,858 | +2.02% |
| 2026-07-24 | 131.25 | 139.8 | 129.71 | 137.46 | 290,717 | +4.82% |
| 2026-07-23 | 136.45 | 136.51 | 122.8 | 131.14 | 727,231 | -7.41% |
| 2026-07-22 | 144.64 | 144.64 | 140.57 | 141.63 | 180,292 | -1.17% |
| 2026-07-21 | 145.94 | 146.105 | 143.25 | 143.31 | 97,548 | -2.37% |
| 2026-07-20 | 147.83 | 148.95 | 145.13 | 146.79 | 138,450 | -1.12% |
| 2026-07-17 | 150.17 | 152.24 | 147.7 | 148.46 | 87,955 | -1.82% |
| 2026-07-16 | 147.305 | 151.21 | 147.305 | 151.21 | 96,009 | +3.00% |
| 2026-07-15 | 145.23 | 150.07 | 145.23 | 146.8 | 122,592 | +1.44% |
| 2026-07-14 | 143.28 | 146.79 | 141.08 | 144.71 | 133,926 | +1.00% |
| 2026-07-13 | 144.23 | 145 | 143.015 | 143.28 | 89,844 | -0.11% |
| 2026-07-10 | 143.36 | 145.17 | 142.77 | 143.44 | 127,945 | +0.61% |
| 2026-07-09 | 141.69 | 143 | 140.92 | 142.57 | 68,764 | +0.63% |
| 2026-07-08 | 144.92 | 144.92 | 140.05 | 141.68 | 88,792 | -2.24% |
| 2026-07-07 | 146 | 147.66 | 144.61 | 144.92 | 97,636 | +0.19% |
| 2026-07-06 | 145.12 | 145.775 | 142.83 | 144.64 | 82,143 | -0.75% |
| 2026-07-02 | 144.66 | 145.93 | 142.37 | 145.735 | 116,250 | +1.87% |
| 2026-07-01 | 141.94 | 145.4 | 141.93 | 143.06 | 153,697 | +0.67% |
| 2026-06-30 | 140.48 | 142.64 | 139.61 | 142.11 | 154,780 | +0.31% |
| 2026-06-29 | 141.86 | 142.64 | 138.31 | 141.98 | 180,970 | +0.80% |
| 2026-06-26 | 137.12 | 141.21 | 137.12 | 140.85 | 285,013 | +3.56% |
| 2026-06-25 | 135.59 | 139.72 | 135.15 | 136.01 | 286,859 | +0.31% |
| 2026-06-24 | 132.61 | 136.39 | 132.61 | 135.585 | 202,817 | +2.24% |
| 2026-06-23 | 131.05 | 133.91 | 130.9 | 132.61 | 259,712 | +1.58% |
| 2026-06-22 | 137.11 | 137.79 | 129.64 | 130.55 | 243,871 | -5.28% |
| 2026-06-18 | 138.72 | 140.54 | 136.87 | 137.83 | 183,919 | -0.12% |
| 2026-06-17 | 142.69 | 143.74 | 137.62 | 138 | 281,630 | -3.29% |
| 2026-06-16 | 144.9 | 145.64 | 141.71 | 142.69 | 160,447 | -0.71% |
| 2026-06-15 | 143.81 | 145.18 | 141.58 | 143.71 | 217,632 | +0.24% |
| 2026-06-12 | 142.95 | 144.8 | 140.41 | 143.36 | 274,039 | +1.34% |
| 2026-06-11 | 145.17 | 145.17 | 137.43 | 141.46 | 405,147 | -1.03% |
| 2026-06-10 | 143.01 | 143.75 | 140.39 | 142.93 | 216,118 | -0.06% |
| 2026-06-09 | 139.41 | 144.27 | 138.22 | 143.01 | 253,406 | +3.33% |
| 2026-06-08 | 139.87 | 140.67 | 138.36 | 138.4 | 207,509 | -1.62% |
| 2026-06-05 | 139.01 | 141.23 | 138.92 | 140.68 | 232,782 | +0.76% |
| 2026-06-04 | 138.35 | 141.59 | 136.945 | 139.62 | 281,424 | +1.71% |
| 2026-06-03 | 136.27 | 137.69 | 135.8 | 137.27 | 178,690 | -0.71% |
| 2026-06-02 | 135.58 | 138.64 | 134.57 | 138.25 | 240,424 | +2.98% |
| 2026-06-01 | 133.21 | 135.43 | 132.19 | 134.25 | 237,071 | +0.04% |
| 2026-05-29 | 137.58 | 138.07 | 133.99 | 134.2 | 359,084 | -3.26% |
| 2026-05-28 | 133.58 | 139.24 | 133.35 | 138.72 | 403,733 | +2.89% |
| 2026-05-27 | 133.31 | 136.065 | 132.667 | 134.83 | 218,515 | +0.74% |
| 2026-05-26 | 131.71 | 134.1 | 130.14 | 133.84 | 358,139 | +1.66% |
| 2026-05-22 | 132.63 | 134.24 | 131.11 | 131.66 | 277,019 | -1.10% |
| 2026-05-21 | 130.25 | 133.74 | 128.58 | 133.13 | 177,874 | +1.15% |
| 2026-05-20 | 127.56 | 131.94 | 125.96 | 131.62 | 187,600 | +3.53% |
| 2026-05-19 | 130.77 | 131.433 | 127.02 | 127.13 | 695,066 | -2.78% |
| 2026-05-18 | 128.77 | 132.88 | 119.41 | 130.77 | 199,976 | +0.82% |
| 2026-05-15 | 129.05 | 130.55 | 128.8 | 129.7 | 183,675 | -0.16% |
| 2026-05-14 | 129.13 | 131.41 | 128.1 | 129.91 | 153,851 | +0.60% |
| 2026-05-13 | 130.02 | 131.335 | 128.5 | 129.13 | 150,933 | -1.24% |