FirstService Corporation (FSV)
NASDAQ: FSV
· Real-Time Price · USD
189.70
-1.52 (-0.79%)
At close: Sep 26, 2025, 3:59 PM
189.54
-0.08%
After-hours: Sep 26, 2025, 04:37 PM EDT
FSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 191.43 | 192.90 | 188.74 | 189.70 | 189.70 | -0.79% | 91,531 |
| Sep 25, 2025 | 190.90 | 191.47 | 190.33 | 191.22 | 191.22 | 0.09% | 99,300 |
| Sep 24, 2025 | 194.75 | 194.75 | 190.84 | 191.05 | 191.05 | -1.67% | 223,600 |
| Sep 23, 2025 | 198.15 | 198.16 | 192.88 | 194.29 | 194.29 | -1.85% | 229,500 |
| Sep 22, 2025 | 200.52 | 202.04 | 197.78 | 197.95 | 197.95 | -1.81% | 199,722 |
| Sep 19, 2025 | 201.74 | 202.67 | 199.45 | 201.59 | 201.59 | -0.00% | 162,000 |
| Sep 18, 2025 | 203.25 | 204.54 | 201.32 | 201.60 | 201.60 | -0.79% | 80,300 |
| Sep 17, 2025 | 203.78 | 205.50 | 202.82 | 203.21 | 203.21 | 0.27% | 101,840 |
| Sep 16, 2025 | 205.69 | 205.69 | 202.20 | 202.67 | 202.67 | -1.10% | 115,700 |
| Sep 15, 2025 | 205.34 | 205.99 | 203.57 | 204.93 | 204.93 | 0.25% | 206,606 |
| Sep 12, 2025 | 208.75 | 208.75 | 204.39 | 204.41 | 204.41 | -1.93% | 71,409 |
| Sep 11, 2025 | 205.45 | 209.66 | 204.62 | 208.43 | 208.43 | 1.87% | 146,700 |
| Sep 10, 2025 | 205.72 | 206.40 | 204.54 | 204.60 | 204.60 | -0.63% | 84,020 |
| Sep 9, 2025 | 205.34 | 206.27 | 204.38 | 205.89 | 205.89 | -0.25% | 63,724 |
| Sep 8, 2025 | 201.28 | 206.51 | 200.35 | 206.41 | 206.41 | 2.40% | 97,600 |
| Sep 5, 2025 | 202.80 | 203.80 | 201.28 | 201.58 | 201.58 | -0.27% | 38,300 |
| 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 |