FirstService Corporation (FSV)
NASDAQ: FSV
· Real-Time Price · USD
201.58
-0.54 (-0.27%)
At close: Sep 05, 2025, 3:59 PM
202.10
0.26%
After-hours: Sep 05, 2025, 04:41 PM EDT
FSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 202.80 | 203.80 | 201.28 | 201.58 | 201.58 | -0.27% | 35,287 |
| Sep 4, 2025 | 199.48 | 202.12 | 198.98 | 202.12 | 202.12 | 1.79% | 56,700 |
| Sep 3, 2025 | 196.77 | 198.82 | 196.77 | 198.57 | 198.57 | 0.52% | 57,940 |
| Sep 2, 2025 | 198.24 | 198.59 | 196.82 | 197.55 | 197.55 | -1.81% | 60,036 |
| Aug 29, 2025 | 200.49 | 202.08 | 199.72 | 201.20 | 201.20 | 0.29% | 62,022 |
| Aug 28, 2025 | 201.07 | 202.29 | 199.31 | 200.62 | 200.62 | -0.27% | 61,107 |
| Aug 27, 2025 | 201.02 | 202.03 | 195.18 | 201.17 | 201.17 | -0.17% | 61,147 |
| Aug 26, 2025 | 200.46 | 202.56 | 200.46 | 201.51 | 201.51 | 0.63% | 86,500 |
| Aug 25, 2025 | 199.68 | 200.55 | 198.74 | 200.25 | 200.25 | 0.23% | 59,949 |
| Aug 22, 2025 | 198.23 | 201.23 | 197.41 | 199.79 | 199.79 | 1.24% | 117,300 |
| Aug 21, 2025 | 198.18 | 199.69 | 197.13 | 197.34 | 197.34 | -0.99% | 74,600 |
| Aug 20, 2025 | 199.07 | 201.33 | 199.06 | 199.32 | 199.32 | -0.52% | 144,800 |
| Aug 19, 2025 | 200.29 | 201.67 | 199.04 | 200.36 | 200.36 | 1.16% | 60,240 |
| Aug 18, 2025 | 198.81 | 199.07 | 197.23 | 198.06 | 198.06 | -0.08% | 64,226 |
| Aug 15, 2025 | 199.39 | 200.20 | 198.04 | 198.22 | 198.22 | -0.72% | 70,534 |
| Aug 14, 2025 | 198.08 | 199.77 | 197.47 | 199.65 | 199.65 | -0.09% | 119,716 |
| Aug 13, 2025 | 196.44 | 199.83 | 195.98 | 199.83 | 199.83 | 2.38% | 207,429 |
| Aug 12, 2025 | 195.91 | 196.08 | 194.65 | 195.18 | 195.18 | -0.29% | 68,148 |
| Aug 11, 2025 | 197.02 | 197.89 | 195.61 | 195.75 | 195.75 | -0.91% | 79,604 |
| Aug 8, 2025 | 199.30 | 199.30 | 197.11 | 197.54 | 197.54 | -0.60% | 124,704 |