FirstService Corp (FSV) Historical Stock Data
171.71 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSV is up 0.15% a day on average. There have been 17 days where FirstService Corp closed green and 13 days where FSV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 174.91 | 171.71 | ↓$3.20 (-1.83%) | 171.01 | 176.06 | 126.75K |
| 2025-05-13 | 176.88 | 175.15 | ↓$1.73 (-0.98%) | 174.92 | 177.89 | 75.68K |
| 2025-05-12 | 175.74 | 176.26 | ↑$0.52 (0.30%) | 174.37 | 176.37 | 74.11K |
| 2025-05-09 | 174.62 | 173.40 | ↓$1.22 (-0.70%) | 173.26 | 175.90 | 61.65K |
| 2025-05-08 | 174.60 | 174.90 | ↑$0.30 (0.17%) | 173.45 | 175.96 | 118.31K |
| 2025-05-07 | 173.93 | 174.82 | ↑$0.89 (0.51%) | 173.28 | 174.84 | 100.16K |
| 2025-05-06 | 170.95 | 172.95 | ↑$2.00 (1.17%) | 170.95 | 174.54 | 129.75K |
| 2025-05-05 | 175.89 | 174.01 | ↓$1.88 (-1.07%) | 173.83 | 177.13 | 99.26K |
| 2025-05-02 | 176.63 | 176.18 | ↓$0.45 (-0.25%) | 175.00 | 177.22 | 137.80K |
| 2025-05-01 | 175.96 | 175.25 | ↓$0.71 (-0.40%) | 174.87 | 176.82 | 113.45K |
| 2025-04-30 | 170.43 | 175.53 | ↑$5.10 (2.99%) | 169.79 | 175.85 | 134.34K |
| 2025-04-29 | 172.30 | 172.10 | ↓$0.20 (-0.12%) | 171.28 | 173.24 | 63.41K |
| 2025-04-28 | 170.54 | 171.99 | ↑$1.45 (0.85%) | 170.52 | 172.64 | 92.10K |
| 2025-04-25 | 170.45 | 170.93 | ↑$0.48 (0.28%) | 170.15 | 172.95 | 98.11K |
| 2025-04-24 | 174.41 | 171.84 | ↓$2.57 (-1.47%) | 171.70 | 175.51 | 104.50K |
| 2025-04-23 | 172.40 | 172.71 | ↑$0.31 (0.18%) | 172.24 | 175.79 | 87.19K |
| 2025-04-22 | 171.95 | 172.04 | ↑$0.09 (0.05%) | 171.00 | 173.18 | 128.20K |
| 2025-04-21 | 170.58 | 170.80 | ↑$0.22 (0.13%) | 169.65 | 172.16 | 133.52K |
| 2025-04-17 | 171.26 | 172.03 | ↑$0.77 (0.45%) | 168.68 | 173.45 | 97.82K |
| 2025-04-16 | 170.72 | 171.95 | ↑$1.23 (0.72%) | 169.60 | 172.55 | 161.94K |
| 2025-04-15 | 169.72 | 170.65 | ↑$0.93 (0.55%) | 169.34 | 171.63 | 138.23K |
| 2025-04-14 | 169.63 | 168.82 | ↓$0.81 (-0.48%) | 167.32 | 171.46 | 101.18K |
| 2025-04-11 | 164.76 | 166.54 | ↑$1.78 (1.08%) | 160.70 | 166.90 | 186.13K |
| 2025-04-10 | 166.23 | 164.44 | ↓$1.79 (-1.08%) | 161.32 | 168.11 | 216.64K |
| 2025-04-09 | 157.24 | 168.14 | ↑$10.90 (6.93%) | 157.21 | 170.61 | 222.12K |
| 2025-04-08 | 165.45 | 158.93 | ↓$6.52 (-3.94%) | 156.72 | 168.51 | 213.60K |
| 2025-04-07 | 156.90 | 161.60 | ↑$4.70 (3.00%) | 153.13 | 163.07 | 284.05K |
| 2025-04-04 | 163.91 | 160.90 | ↓$3.01 (-1.84%) | 159.89 | 164.85 | 118.29K |
| 2025-04-03 | 168.66 | 167.01 | ↓$1.65 (-0.98%) | 164.23 | 171.80 | 148.24K |
| 2025-04-02 | 170.78 | 171.49 | ↑$0.71 (0.42%) | 166.52 | 171.81 | 193.48K |
Create an account or log in to view more rows.
$FSV push baby push!
$FSV GET IN mofos!!!
$FSV buy bitches
$FSV we back boys
$FSV we back
$FSV 50% chance this will go up or down. I am a professional guys.
$FSV Price target here?
$FSV Stair stepping nicely
$FSV who loaded up??
$FSV go time