FirstService Corp FSV
NASDAQ · United States · Finance
$127.88-1.32 (-1.02%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $127.88 | -1.02% | $130.17 | $130.17 | $127.83 | 250.00K |
| 2026-09-29 | $129.20 | +0.14% | $128.84 | $131.28 | $127.85 | 154.60K |
| 2026-09-28 | $129.02 | +0.31% | $127.35 | $129.33 | $126.02 | 211.90K |
| 2026-09-25 | $128.62 | +1.25% | $127.66 | $129.31 | $125.95 | 200.40K |
| 2026-09-24 | $127.03 | -1.96% | $129.66 | $130.36 | $125.95 | 368.90K |
| 2026-09-23 | $129.57 | -2.83% | $132.16 | $132.16 | $129.28 | 204.00K |
| 2026-09-22 | $133.34 | +0.29% | $134.14 | $134.26 | $131.90 | 226.10K |
| 2026-09-21 | $132.95 | +2.97% | $130.19 | $133.36 | $129.51 | 239.20K |
| 2026-09-18 | $129.11 | -2.60% | $131.23 | $132.15 | $128.86 | 234.80K |
| 2026-09-17 | $132.55 | +0.11% | $133.50 | $133.65 | $132.40 | 158.20K |
| 2026-09-16 | $132.41 | +0.77% | $131.05 | $133.85 | $131.05 | 270.00K |
| 2026-09-15 | $131.40 | -2.89% | $134.33 | $136.27 | $129.86 | 264.30K |
| 2026-09-14 | $135.31 | -1.79% | $138.28 | $139.39 | $133.45 | 201.50K |
| 2026-09-11 | $137.78 | +1.30% | $137.75 | $138.93 | $137.20 | 206.70K |
| 2026-09-10 | $136.01 | -1.35% | $137.14 | $137.70 | $134.62 | 218.10K |
| 2026-09-09 | $137.87 | -0.71% | $138.45 | $139.21 | $136.48 | 166.10K |
| 2026-09-08 | $138.86 | -3.64% | $139.38 | $142.68 | $138.41 | 199.70K |
| 2026-09-04 | $144.11 | +0.84% | $141.41 | $144.66 | $139.70 | 136.80K |
| 2026-09-03 | $142.91 | +3.48% | $140.00 | $143.79 | $140.00 | 198.10K |
| 2026-09-02 | $138.10 | -0.98% | $139.44 | $139.65 | $136.94 | 251.60K |
| 2026-09-01 | $139.47 | +0.09% | $138.96 | $140.57 | $138.15 | 223.10K |
| 2026-08-31 | $139.34 | -1.55% | $140.74 | $141.12 | $138.86 | 616.30K |
| 2026-08-28 | $141.54 | +0.32% | $141.66 | $142.52 | $139.43 | 278.10K |
| 2026-08-27 | $141.09 | -1.68% | $142.27 | $143.04 | $140.50 | 191.80K |
| 2026-08-26 | $143.50 | -0.31% | $143.94 | $144.28 | $142.55 | 146.20K |
| 2026-08-25 | $143.94 | +0.02% | $143.54 | $144.67 | $143.32 | 166.90K |
| 2026-08-24 | $143.91 | -0.40% | $144.72 | $146.52 | $143.91 | 287.20K |
| 2026-08-21 | $144.49 | +0.72% | $144.37 | $146.20 | $142.80 | 186.40K |
| 2026-08-20 | $143.45 | -2.10% | $146.53 | $146.53 | $142.88 | 221.50K |
| 2026-08-19 | $146.53 | +3.50% | $143.34 | $146.67 | $142.27 | 184.00K |
| 2026-08-18 | $141.57 | +1.22% | $140.04 | $144.35 | $140.04 | 232.60K |
| 2026-08-17 | $139.87 | -0.67% | $140.05 | $140.07 | $138.70 | 164.70K |
| 2026-08-14 | $140.81 | +0.01% | $141.64 | $142.53 | $139.55 | 216.50K |
| 2026-08-13 | $140.80 | -0.85% | $143.50 | $143.50 | $137.79 | 327.20K |
| 2026-08-12 | $142.01 | -0.93% | $142.36 | $142.71 | $140.33 | 202.80K |
| 2026-08-11 | $143.34 | +0.42% | $142.41 | $144.54 | $141.09 | 124.20K |
| 2026-08-10 | $142.74 | -0.81% | $143.18 | $144.19 | $142.30 | 135.80K |
| 2026-08-07 | $143.91 | +0.80% | $143.47 | $145.84 | $142.88 | 82.60K |
| 2026-08-06 | $142.77 | -1.31% | $144.28 | $144.38 | $141.75 | 110.00K |
| 2026-08-05 | $144.67 | +2.31% | $143.45 | $146.01 | $141.41 | 119.80K |
| 2026-08-04 | $141.40 | -1.60% | $143.11 | $143.43 | $141.01 | 244.50K |
| 2026-08-03 | $143.70 | +1.99% | $141.71 | $145.73 | $140.96 | 112.80K |
| 2026-07-31 | $140.89 | -2.55% | $143.10 | $143.10 | $140.40 | 284.60K |
| 2026-07-30 | $144.57 | +1.52% | $142.72 | $144.69 | $139.48 | 398.40K |
| 2026-07-29 | $142.41 | -0.43% | $143.01 | $145.55 | $142.10 | 322.30K |
| 2026-07-28 | $143.02 | +1.99% | $141.43 | $146.18 | $141.28 | 237.10K |
| 2026-07-27 | $140.23 | +2.02% | $137.46 | $142.01 | $137.46 | 347.90K |
| 2026-07-24 | $137.46 | +4.82% | $131.25 | $139.80 | $129.71 | 290.70K |
| 2026-07-23 | $131.14 | -7.41% | $136.45 | $136.51 | $122.80 | 727.20K |
| 2026-07-22 | $141.63 | -1.17% | $144.64 | $144.64 | $140.57 | 180.30K |
| 2026-07-21 | $143.31 | -2.37% | $145.94 | $146.10 | $143.25 | 97.50K |
| 2026-07-20 | $146.79 | -1.12% | $147.83 | $148.95 | $145.13 | 138.40K |
| 2026-07-17 | $148.46 | -1.82% | $150.17 | $152.24 | $147.70 | 88.00K |
| 2026-07-16 | $151.21 | +3.00% | $147.30 | $151.21 | $147.30 | 96.00K |
| 2026-07-15 | $146.80 | +1.44% | $145.23 | $150.07 | $145.23 | 122.60K |
| 2026-07-14 | $144.71 | +1.00% | $143.28 | $146.79 | $141.08 | 133.90K |
| 2026-07-13 | $143.28 | -0.11% | $144.23 | $145.00 | $143.01 | 89.80K |
| 2026-07-10 | $143.44 | +0.61% | $143.36 | $145.17 | $142.77 | 127.90K |
| 2026-07-09 | $142.57 | +0.63% | $141.69 | $143.00 | $140.92 | 68.80K |
| 2026-07-08 | $141.68 | -2.24% | $144.92 | $144.92 | $140.05 | 88.80K |
| 2026-07-07 | $144.92 | +0.19% | $146.00 | $147.66 | $144.61 | 97.60K |
| 2026-07-06 | $144.64 | -0.75% | $145.12 | $145.77 | $142.83 | 82.10K |
| 2026-07-02 | $145.74 | +1.87% | $144.66 | $145.93 | $142.37 | 116.30K |
| 2026-07-01 | $143.06 | +0.67% | $141.94 | $145.40 | $141.93 | 153.70K |
| 2026-06-30 | $142.11 | +0.09% | $140.48 | $142.64 | $139.61 | 154.80K |
| 2026-06-29 | $141.98 | +0.80% | $141.86 | $142.64 | $138.31 | 181.00K |
| 2026-06-26 | $140.85 | +3.56% | $137.12 | $141.21 | $137.12 | 285.00K |
| 2026-06-25 | $136.01 | +0.31% | $135.59 | $139.72 | $135.15 | 286.90K |
| 2026-06-24 | $135.59 | +2.24% | $132.61 | $136.39 | $132.61 | 202.80K |
| 2026-06-23 | $132.61 | +1.58% | $131.05 | $133.91 | $130.90 | 259.70K |
| 2026-06-22 | $130.55 | -5.28% | $137.11 | $137.79 | $129.64 | 243.90K |
| 2026-06-18 | $137.83 | -0.12% | $138.72 | $140.54 | $136.87 | 183.90K |
| 2026-06-17 | $138.00 | -3.29% | $142.69 | $143.74 | $137.62 | 281.60K |
| 2026-06-16 | $142.69 | -0.71% | $144.90 | $145.64 | $141.71 | 160.40K |
| 2026-06-15 | $143.71 | +0.24% | $143.81 | $145.18 | $141.58 | 217.60K |
| 2026-06-12 | $143.36 | +1.34% | $142.95 | $144.80 | $140.41 | 274.00K |
| 2026-06-11 | $141.46 | -1.03% | $145.17 | $145.17 | $137.43 | 405.10K |
| 2026-06-10 | $142.93 | -0.06% | $143.01 | $143.75 | $140.39 | 216.10K |
| 2026-06-09 | $143.01 | +3.33% | $139.41 | $144.27 | $138.22 | 253.40K |
| 2026-06-08 | $138.40 | -1.62% | $139.87 | $140.67 | $138.36 | 207.50K |
| 2026-06-05 | $140.68 | +0.76% | $139.01 | $141.23 | $138.92 | 232.80K |
| 2026-06-04 | $139.62 | +1.71% | $138.35 | $141.59 | $136.95 | 281.40K |
| 2026-06-03 | $137.27 | -0.71% | $136.27 | $137.69 | $135.80 | 178.70K |
| 2026-06-02 | $138.25 | +2.98% | $135.58 | $138.64 | $134.57 | 240.40K |
| 2026-06-01 | $134.25 | +0.04% | $133.21 | $135.43 | $132.19 | 237.10K |
| 2026-05-29 | $134.20 | -3.26% | $137.58 | $138.07 | $133.99 | 359.10K |
| 2026-05-28 | $138.72 | +2.89% | $133.58 | $139.24 | $133.35 | 403.70K |
| 2026-05-27 | $134.83 | +0.74% | $133.31 | $136.07 | $132.67 | 218.50K |
| 2026-05-26 | $133.84 | +1.66% | $131.71 | $134.10 | $130.14 | 358.10K |
| 2026-05-22 | $131.66 | -1.10% | $132.63 | $134.24 | $131.11 | 277.00K |