FirstService Corporation (FSV)
NASDAQ: FSV
· Real-Time Price · USD
188.72
1.01 (0.54%)
At close: Oct 03, 2025, 3:59 PM
188.66
-0.03%
After-hours: Oct 03, 2025, 04:38 PM EDT
FSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 188.54 | 190.10 | 188.11 | 188.72 | 188.72 | 0.54% | 72,270 |
| Oct 2, 2025 | 187.66 | 188.98 | 186.85 | 187.71 | 187.71 | -0.15% | 152,901 |
| Oct 1, 2025 | 189.66 | 191.00 | 187.88 | 188.00 | 188.00 | -1.31% | 82,206 |
| Sep 30, 2025 | 189.65 | 191.70 | 187.29 | 190.49 | 190.49 | 0.46% | 188,900 |
| Sep 29, 2025 | 189.80 | 190.65 | 188.94 | 189.62 | 189.34 | -0.04% | 314,722 |
| Sep 26, 2025 | 191.43 | 192.90 | 188.74 | 189.70 | 189.42 | -0.79% | 98,800 |
| Sep 25, 2025 | 190.90 | 191.47 | 190.33 | 191.22 | 190.94 | 0.09% | 99,300 |
| Sep 24, 2025 | 194.75 | 194.75 | 190.84 | 191.05 | 190.77 | -1.67% | 223,600 |
| Sep 23, 2025 | 198.15 | 198.16 | 192.88 | 194.29 | 194.01 | -1.85% | 229,500 |
| Sep 22, 2025 | 200.52 | 202.04 | 197.78 | 197.95 | 197.66 | -1.81% | 199,722 |
| Sep 19, 2025 | 201.74 | 202.67 | 199.45 | 201.59 | 201.30 | -0.00% | 162,000 |
| Sep 18, 2025 | 203.25 | 204.54 | 201.32 | 201.60 | 201.31 | -0.79% | 80,300 |
| Sep 17, 2025 | 203.78 | 205.50 | 202.82 | 203.21 | 202.92 | 0.27% | 101,840 |
| Sep 16, 2025 | 205.69 | 205.69 | 202.20 | 202.67 | 202.38 | -1.10% | 115,700 |
| Sep 15, 2025 | 205.34 | 205.99 | 203.57 | 204.93 | 204.63 | 0.25% | 206,606 |
| Sep 12, 2025 | 208.75 | 208.75 | 204.39 | 204.41 | 204.11 | -1.93% | 71,409 |
| Sep 11, 2025 | 205.45 | 209.66 | 204.62 | 208.43 | 208.13 | 1.87% | 146,700 |
| Sep 10, 2025 | 205.72 | 206.40 | 204.54 | 204.60 | 204.30 | -0.63% | 84,020 |
| Sep 9, 2025 | 205.34 | 206.27 | 204.38 | 205.89 | 205.59 | -0.25% | 63,724 |
| Sep 8, 2025 | 201.28 | 206.51 | 200.35 | 206.41 | 206.11 | 2.40% | 97,600 |
Page 1 of 131