FirstService Corporation (FSV)
NASDAQ: FSV
· Real-Time Price · USD
198.38
-1.27 (-0.64%)
At close: Aug 15, 2025, 3:43 PM
FSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 198.08 | 199.65 | 197.47 | 199.65 | 199.65 | -0.09% | 78,329 |
| 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 |
| Aug 7, 2025 | 196.58 | 199.14 | 196.58 | 198.74 | 198.74 | 1.41% | 152,347 |
| Aug 6, 2025 | 197.97 | 197.97 | 195.06 | 195.98 | 195.98 | -0.66% | 101,114 |
| Aug 5, 2025 | 196.31 | 198.50 | 195.88 | 197.28 | 197.28 | 0.24% | 116,600 |
| Aug 4, 2025 | 197.00 | 198.01 | 196.56 | 196.80 | 196.80 | 0.51% | 53,917 |
| Aug 1, 2025 | 195.99 | 197.43 | 194.01 | 195.80 | 195.80 | -0.72% | 120,214 |
| Jul 31, 2025 | 196.79 | 198.63 | 195.76 | 197.22 | 197.22 | -0.16% | 170,407 |
| Jul 30, 2025 | 197.19 | 199.26 | 195.51 | 197.53 | 197.53 | 0.46% | 253,100 |
| Jul 29, 2025 | 196.88 | 199.36 | 196.10 | 196.62 | 196.62 | 0.54% | 524,821 |
| Jul 28, 2025 | 199.10 | 201.10 | 195.41 | 195.57 | 195.57 | -2.25% | 266,690 |
| Jul 25, 2025 | 196.35 | 200.41 | 195.25 | 200.08 | 200.08 | 3.13% | 204,606 |
| Jul 24, 2025 | 186.66 | 198.73 | 184.44 | 194.00 | 194.00 | 8.34% | 447,500 |
| Jul 23, 2025 | 180.00 | 180.80 | 178.41 | 179.06 | 179.06 | -0.33% | 84,600 |
| Jul 22, 2025 | 180.49 | 182.28 | 179.66 | 179.66 | 179.66 | -0.07% | 117,631 |
| Jul 21, 2025 | 179.02 | 181.15 | 178.20 | 179.79 | 179.79 | 0.94% | 117,412 |
| Jul 18, 2025 | 176.69 | 178.19 | 174.70 | 178.12 | 178.12 | 1.34% | 175,513 |