FirstService Corporation (FSV)
172.03
0.08 (0.05%)
At close: Apr 17, 2025, 3:59 PM
176.68
2.70%
After-hours: Apr 17, 2025, 04:16 PM EDT
FirstService Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 170.55 | 170.54 | 173.45 | 173.44 | 168.68 | 168.67 | 172.03 | 172.02 | n/a | 89,871 |
| Apr 16, 2025 | 170.72 | 170.72 | 172.55 | 172.55 | 169.60 | 169.60 | 171.95 | 171.95 | -0.05% | 161,935 |
| Apr 15, 2025 | 169.72 | 169.72 | 171.63 | 171.63 | 169.34 | 169.34 | 170.65 | 170.65 | -0.76% | 138,234 |
| Apr 14, 2025 | 169.63 | 169.63 | 171.46 | 171.46 | 167.32 | 167.32 | 168.82 | 168.82 | -1.07% | 101,200 |
| Apr 11, 2025 | 164.76 | 164.76 | 166.90 | 166.90 | 160.70 | 160.70 | 166.54 | 166.54 | -1.35% | 186,132 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.