FirstService Corporation (FSV)
168.98
-2.46 (-1.43%)
At close: Mar 27, 2025, 3:59 PM
169.36
0.22%
Pre-market: Mar 28, 2025, 05:45 AM EDT
FSV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 172.90 | 173.74 | 168.74 | 168.91 | -2.53 | -1.48% | 111,628 |
| Mar 26, 2025 | 171.78 | 174.26 | 170.84 | 171.44 | -0.04 | -0.02% | 108,821 |
| Mar 25, 2025 | 173.53 | 174.59 | 170.35 | 171.48 | -2.13 | -1.23% | 190,516 |
| Mar 24, 2025 | 171.87 | 174.36 | 165.99 | 173.61 | 3.31 | 1.94% | 377,800 |
| Mar 21, 2025 | 168.40 | 170.37 | 167.88 | 170.30 | 0.53 | 0.31% | 153,400 |
| Mar 20, 2025 | 167.72 | 170.83 | 166.05 | 169.77 | -0.69 | -0.40% | 127,142 |
| Mar 19, 2025 | 168.32 | 171.25 | 166.75 | 170.46 | 2.45 | 1.46% | 161,530 |
| Mar 18, 2025 | 167.73 | 168.66 | 165.40 | 168.01 | -0.54 | -0.32% | 211,100 |
| Mar 17, 2025 | 165.07 | 169.80 | 165.07 | 168.55 | 3.10 | 1.87% | 279,227 |
| Mar 14, 2025 | 161.08 | 165.46 | 160.38 | 165.45 | 5.79 | 3.63% | 226,223 |
| Mar 13, 2025 | 163.59 | 163.59 | 158.69 | 159.66 | -4.40 | -2.68% | 449,100 |
| Mar 12, 2025 | 165.69 | 167.95 | 163.48 | 164.06 | -1.06 | -0.64% | 173,011 |
| Mar 11, 2025 | 168.50 | 168.63 | 163.83 | 165.12 | -0.88 | -0.53% | 158,300 |
| Mar 10, 2025 | 170.49 | 171.80 | 165.34 | 166.00 | -4.79 | -2.80% | 145,000 |
| Mar 7, 2025 | 173.87 | 173.87 | 169.20 | 170.79 | -2.46 | -1.42% | 158,500 |
| Mar 6, 2025 | 175.09 | 176.33 | 173.25 | 173.25 | -3.62 | -2.05% | 127,600 |
| Mar 5, 2025 | 175.03 | 177.08 | 173.06 | 176.87 | 1.36 | 0.77% | 160,522 |
| Mar 4, 2025 | 174.99 | 176.75 | 172.55 | 175.51 | -0.52 | -0.30% | 92,449 |
| Mar 3, 2025 | 176.03 | 179.52 | 175.25 | 176.03 | -0.40 | -0.23% | 100,700 |
| Feb 28, 2025 | 175.85 | 176.50 | 174.32 | 176.43 | 0.23 | 0.13% | 222,511 |
| Feb 27, 2025 | 175.97 | 176.62 | 175.23 | 176.20 | -0.55 | -0.31% | 65,020 |
| Feb 26, 2025 | 177.38 | 178.41 | 176.48 | 176.75 | -0.24 | -0.14% | 75,939 |
| Feb 25, 2025 | 172.93 | 177.86 | 172.93 | 176.99 | 3.64 | 2.10% | 105,707 |
| Feb 24, 2025 | 174.45 | 175.23 | 173.28 | 173.35 | -1.27 | -0.73% | 116,509 |
| Feb 21, 2025 | 175.55 | 175.95 | 171.79 | 174.62 | -0.19 | -0.11% | 134,316 |
| Feb 20, 2025 | 174.10 | 175.48 | 173.61 | 174.81 | 0.72 | 0.41% | 83,318 |
| Feb 19, 2025 | 174.31 | 175.41 | 171.05 | 174.09 | -0.52 | -0.30% | 131,333 |
| Feb 18, 2025 | 174.70 | 175.20 | 173.13 | 174.61 | -0.75 | -0.43% | 163,010 |
| Feb 14, 2025 | 175.89 | 177.08 | 174.48 | 175.36 | -0.37 | -0.21% | 104,116 |
| Feb 13, 2025 | 172.28 | 175.94 | 171.68 | 175.73 | 3.45 | 2.00% | 95,444 |
| Feb 12, 2025 | 172.10 | 173.96 | 171.12 | 172.28 | -1.82 | -1.05% | 77,840 |
| Feb 11, 2025 | 176.56 | 176.63 | 173.79 | 174.10 | -2.90 | -1.64% | 96,600 |
| Feb 10, 2025 | 173.34 | 177.12 | 171.96 | 177.00 | 3.97 | 2.29% | 128,100 |
| Feb 7, 2025 | 171.07 | 173.37 | 170.83 | 173.03 | 1.60 | 0.93% | 182,000 |
| Feb 6, 2025 | 173.32 | 174.45 | 169.01 | 171.43 | -2.51 | -1.44% | 255,300 |
| Feb 5, 2025 | 182.97 | 182.97 | 171.61 | 173.94 | -7.71 | -4.24% | 277,500 |
| Feb 4, 2025 | 181.79 | 183.67 | 180.52 | 181.65 | 1.25 | 0.69% | 150,894 |
| Feb 3, 2025 | 179.77 | 181.75 | 178.12 | 180.40 | -1.47 | -0.81% | 132,315 |
| Jan 31, 2025 | 184.61 | 184.61 | 181.54 | 181.87 | -2.31 | -1.25% | 127,800 |
| Jan 30, 2025 | 184.15 | 185.95 | 183.09 | 184.18 | 1.16 | 0.63% | 101,900 |
| Jan 29, 2025 | 185.34 | 185.34 | 182.88 | 183.02 | -2.43 | -1.31% | 75,600 |
| Jan 28, 2025 | 185.67 | 186.77 | 185.06 | 185.45 | -0.43 | -0.23% | 77,600 |
| Jan 27, 2025 | 184.02 | 186.56 | 184.02 | 185.88 | 0.43 | 0.23% | 78,036 |
| Jan 24, 2025 | 185.09 | 186.42 | 184.00 | 185.45 | 0.48 | 0.26% | 116,920 |
| Jan 23, 2025 | 185.72 | 186.80 | 184.70 | 184.97 | -0.67 | -0.36% | 261,900 |
| Jan 22, 2025 | 182.30 | 186.09 | 181.89 | 185.64 | 3.01 | 1.65% | 175,500 |
| Jan 21, 2025 | 181.65 | 186.22 | 181.65 | 182.63 | 0.27 | 0.15% | 165,500 |
| Jan 17, 2025 | 181.34 | 185.20 | 180.53 | 182.36 | 2.30 | 1.28% | 65,900 |
| Jan 16, 2025 | 180.00 | 181.00 | 178.84 | 180.06 | 0.35 | 0.19% | 94,330 |
| Jan 15, 2025 | 179.14 | 180.01 | 177.02 | 179.71 | 2.65 | 1.50% | 83,320 |