Dark

FSV
FirstService Corporation Common Shares
stock NASDAQ

At Close

Aug 10, 2026 3:59:59 PM EDT

142.73USD-0.820%(-1.18)124,056

87.84Bid 183.67Ask 95.83Spread

Pre-market

0.00USD-100.000%(-142.77)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

143.91USD+0.021%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	143.4600	144.1000	142.470000	142.7300	-0.820%	124,056	0.000%
2026-08-07	143.4700	145.8400	142.880000	143.9100	+0.798%	82,562	-0.820%
2026-08-06	144.2800	144.3800	141.750000	142.7700	-1.313%	110,044	-0.028%
2026-08-05	143.4500	146.0100	141.410000	144.6700	+2.313%	119,841	-1.341%
2026-08-04	143.1100	143.4300	141.010000	141.4000	-1.601%	244,471	+0.941%
2026-08-03	141.7100	145.7250	140.960000	143.7000	+1.994%	112,838	-0.675%
2026-07-31	143.1000	143.1000	140.400000	140.8900	-2.545%	284,565	+1.306%
2026-07-30	142.7200	144.6900	139.480000	144.5700	+1.517%	398,408	-1.273%
2026-07-29	143.0100	145.5500	142.100000	142.4100	-0.427%	322,306	+0.225%
2026-07-28	141.4300	146.1750	141.280000	143.0200	+1.990%	237,054	-0.203%
2026-07-27	137.4600	142.0150	137.460000	140.2300	+2.015%	347,858	+1.783%
2026-07-24	131.2500	139.8000	129.710000	137.4600	+4.819%	290,718	+3.834%
2026-07-23	136.4500	136.5100	122.800000	131.1400	-7.407%	727,232	+8.838%
2026-07-22	144.6400	144.6400	140.570000	141.6300	-1.172%	180,293	+0.777%
2026-07-21	145.9400	146.1050	143.250000	143.3100	-2.371%	97,548	-0.405%
2026-07-20	147.8300	148.9500	145.130000	146.7900	-1.125%	138,451	-2.766%
2026-07-17	150.1700	152.2400	147.700000	148.4600	-1.819%	87,955	-3.860%
2026-07-16	147.3050	151.2100	147.305000	151.2100	+3.004%	96,009	-5.608%
2026-07-15	145.2300	150.0700	145.230000	146.8000	+1.444%	122,593	-2.772%
2026-07-14	143.2800	146.7900	141.080000	144.7100	+0.998%	132,601	-1.368%
2026-07-13	144.2300	145.0000	143.015300	143.2800	-0.112%	89,845	-0.384%
2026-07-10	143.3600	145.1700	142.770000	143.4400	+0.610%	127,946	-0.495%
2026-07-09	141.6900	143.0000	140.920000	142.5700	+0.628%	68,764	+0.112%
2026-07-08	144.9200	144.9200	140.050000	141.6800	-2.236%	88,792	+0.741%
2026-07-07	146.0000	147.6600	144.610000	144.9200	+0.194%	97,637	-1.511%
2026-07-06	145.1200	145.7750	142.830000	144.6400	-0.751%	82,144	-1.321%
2026-07-02	144.6600	145.9300	142.370000	145.7350	+1.870%	116,250	-2.062%
2026-07-01	141.9400	145.4000	141.930000	143.0600	+0.668%	153,698	-0.231%
2026-06-30	140.4800	142.6400	139.610000	142.1100	+0.092%	154,780	+0.436%
2026-06-29	141.8600	142.6400	138.310100	141.9800	+0.802%	180,971	+0.528%
2026-06-26	137.1200	141.2100	137.120000	140.8500	+3.559%	285,014	+1.335%
2026-06-25	135.5900	139.7200	135.149824	136.0100	+0.313%	286,860	+4.941%
2026-06-24	132.6100	136.3900	132.610000	135.5850	+2.243%	202,818	+5.270%
2026-06-23	131.0500	133.9100	130.900000	132.6100	+1.578%	259,713	+7.631%
2026-06-22	137.1100	137.7900	129.640000	130.5500	-5.282%	243,872	+9.330%
2026-06-18	138.7200	140.5400	136.870000	137.8300	-0.123%	183,919	+3.555%
2026-06-17	142.6900	143.7400	137.620000	138.0000	-3.287%	281,631	+3.428%
2026-06-16	144.9000	145.6400	141.710000	142.6900	-0.710%	160,447	+0.028%
2026-06-15	143.8100	145.1800	141.580100	143.7100	+0.244%	217,632	-0.682%
2026-06-12	142.9500	144.8000	140.410000	143.3600	+1.343%	274,040	-0.439%
2026-06-11	145.1700	145.1700	137.430000	141.4600	-1.028%	405,148	+0.898%
2026-06-10	143.0100	143.7500	140.390000	142.9300	-0.056%	216,119	-0.140%
2026-06-09	139.4100	144.2699	138.220000	143.0100	+3.331%	253,406	-0.196%
2026-06-08	139.8700	140.6700	138.360000	138.4000	-1.621%	207,510	+3.129%
2026-06-05	139.0100	141.2300	138.920000	140.6800	+0.759%	232,783	+1.457%
2026-06-04	138.3500	141.5900	136.945000	139.6200	+1.712%	281,424	+2.227%
2026-06-03	136.2700	137.6900	135.800000	137.2700	-0.709%	178,691	+3.978%
2026-06-02	135.5800	138.6400	134.570000	138.2500	+2.980%	240,424	+3.241%
2026-06-01	133.2100	135.4300	132.190000	134.2500	+0.037%	237,071	+6.317%
2026-05-29	137.5800	138.0700	133.990000	134.2000	-3.258%	359,084	+6.356%
2026-05-28	133.5800	139.2400	133.350000	138.7200	+2.885%	403,733	+2.891%
2026-05-27	133.3100	136.0650	132.667000	134.8300	+0.740%	218,516	+5.859%
2026-05-26	131.7100	134.1000	130.140000	133.8400	+1.656%	358,139	+6.642%
2026-05-22	132.6300	134.2400	131.110000	131.6600	-1.104%	277,019	+8.408%
2026-05-21	130.2500	133.7400	128.580000	133.1300	+1.147%	177,874	+7.211%
2026-05-20	127.5600	131.9400	125.960000	131.6200	+3.532%	187,600	+8.441%
2026-05-19	130.7700	131.4325	127.020000	127.1300	-2.784%	695,066	+12.271%
2026-05-18	128.7700	132.8800	119.410000	130.7700	+0.825%	199,976	+9.146%
2026-05-15	129.0500	130.5500	128.800000	129.7000	-0.162%	183,676	+10.046%
2026-05-14	129.1300	131.4100	128.100000	129.9100	+0.604%	153,852	+9.868%
2026-05-13	130.0200	131.3350	128.500000	129.1300	-1.239%	150,933	+10.532%
2026-05-12	130.4200	132.5000	129.765000	130.7500	-0.449%	192,895	+9.163%
2026-05-11	134.1400	134.9400	131.100000	131.3400	-2.393%	179,143	+8.672%
2026-05-08	135.0400	135.4950	133.120000	134.5600	+0.074%	210,323	+6.072%
2026-05-07	132.5100	135.5200	132.510000	134.4600	+1.456%	209,850	+6.151%
2026-05-06	127.4000	134.1000	126.725000	132.5300	+5.467%	256,605	+7.696%
2026-05-05	128.4100	128.4100	124.370000	125.6600	-1.836%	435,647	+13.584%
2026-05-04	132.5700	142.5300	127.700000	128.0100	-3.272%	256,817	+11.499%
2026-05-01	134.7800	136.3850	131.390000	132.3400	-1.099%	204,310	+7.851%
2026-04-30	134.8500	135.4600	132.240000	133.8100	-0.201%	417,839	+6.666%
2026-04-29	141.8200	142.9900	134.000000	134.0800	-6.251%	252,457	+6.451%
2026-04-28	147.4200	147.9600	142.830000	143.0200	-2.575%	181,074	-0.203%
2026-04-27	145.5900	147.7800	145.440000	146.8000	+0.287%	262,701	-2.772%
2026-04-24	147.9500	149.6200	143.560000	146.3800	-1.864%	207,510	-2.494%
2026-04-23	149.0000	154.0000	146.555000	149.1600	-0.267%	611,991	-4.311%
2026-04-22	147.8900	149.7100	146.890000	149.5600	+1.936%	129,934	-4.567%
2026-04-21	150.0000	150.9000	146.450000	146.7200	-2.180%	160,200	-2.719%
2026-04-20	152.2750	153.3400	149.850000	149.9900	-1.491%	253,749	-4.840%
2026-04-17	150.9600	153.2550	150.960000	152.2600	+2.113%	173,166	-6.259%
2026-04-16	149.2500	150.6575	148.370000	149.1100	-0.094%	128,347	-4.279%
2026-04-15	150.1300	151.0600	148.265000	149.2500	+0.067%	104,609	-4.369%
2026-04-14	148.4800	150.2800	146.475000	149.1500	+0.303%	68,856	-4.304%
2026-04-13	144.9100	148.9000	144.880000	148.7000	+1.919%	124,108	-4.015%
2026-04-10	145.7400	146.9000	145.195000	145.9000	+0.110%	79,249	-2.173%
2026-04-09	143.3800	146.8300	143.120000	145.7400	+0.628%	103,135	-2.065%
2026-04-08	145.4300	147.5700	143.360000	144.8300	+1.365%	202,049	-1.450%
2026-04-07	139.9700	143.1900	139.950000	142.8800	+1.082%	149,148	-0.105%
2026-04-06	139.7200	141.6800	137.785000	141.3500	+1.167%	68,319	+0.976%
2026-04-02	136.1800	140.1200	135.260000	139.7200	+1.129%	163,093	+2.154%
2026-04-01	138.5900	139.8050	137.620000	138.1600	-0.561%	216,398	+3.308%
2026-03-31	136.7200	139.6200	135.335000	138.9400	+2.012%	189,197	+2.728%
2026-03-30	134.6400	137.7700	134.110000	136.2000	+1.437%	103,259	+4.794%
2026-03-27	136.5800	138.0750	133.590000	134.2700	-2.646%	162,052	+6.301%
2026-03-26	135.9700	140.2800	135.600000	137.9200	+0.116%	118,561	+3.488%
2026-03-25	137.8600	139.3300	135.440000	137.7600	+0.982%	140,623	+3.608%
2026-03-24	136.0000	137.7800	134.240000	136.4200	-0.793%	187,911	+4.625%
2026-03-23	136.5900	138.7550	135.920000	137.5100	+2.428%	138,640	+3.796%
2026-03-20	137.0400	137.9200	133.420000	134.2500	-2.788%	276,212	+6.317%
2026-03-19	140.6300	142.9400	136.740000	138.1000	-1.939%	159,774	+3.353%
2026-03-18	142.1300	143.4100	140.280000	140.8300	-1.373%	143,920	+1.349%
2026-03-17	143.4200	144.7700	142.590000	142.7900	+0.585%	99,126	-0.042%
2026-03-16	142.9500	145.1400	141.635000	141.9600	+0.510%	149,083	+0.542%
2026-03-13	143.5300	143.9100	139.730000	141.2400	-0.507%	243,171	+1.055%
2026-03-12	143.7500	146.0200	139.600000	141.9600	-2.279%	223,220	+0.542%
2026-03-11	149.6700	149.6700	144.970000	145.2700	-2.842%	128,533	-1.748%
2026-03-10	150.0600	151.1100	148.060000	149.5200	-0.360%	256,791	-4.541%
2026-03-09	147.0400	150.5400	144.490000	150.0600	+0.840%	219,857	-4.885%
2026-03-06	148.6100	149.6150	146.290000	148.8100	-0.668%	243,273	-4.086%
2026-03-05	149.5700	151.2400	147.130000	149.8100	-0.604%	234,259	-4.726%
2026-03-04	154.0300	155.7400	150.530000	150.7200	-2.079%	172,673	-5.301%
2026-03-03	152.6300	154.5300	149.340000	153.9200	-1.029%	145,360	-7.270%
2026-03-02	154.2300	157.2000	153.460000	155.5200	-1.301%	204,481	-8.224%
2026-02-27	157.5000	159.4800	155.810000	157.5700	-0.467%	130,787	-9.418%
2026-02-26	155.8600	158.4400	155.750000	158.3100	+2.162%	225,264	-9.841%
2026-02-25	154.5500	155.8200	153.370000	154.9600	-0.122%	237,588	-7.892%
2026-02-24	151.0500	156.0650	150.810000	155.1500	+2.187%	282,911	-8.005%
2026-02-23	155.7500	155.7500	151.030000	151.8300	-2.517%	207,367	-5.994%
2026-02-20	155.2900	156.5900	153.990000	155.7500	-0.199%	146,525	-8.360%
2026-02-19	157.3500	157.3500	154.785000	156.0600	-0.510%	142,325	-8.542%
2026-02-18	153.9800	157.4900	153.980000	156.8600	+1.659%	328,520	-9.008%
2026-02-17	154.2600	156.5350	153.110000	154.3000	-0.226%	218,950	-7.498%
2026-02-13	151.6400	154.8750	147.935000	154.6500	+2.826%	518,720	-7.708%
2026-02-12	157.9600	158.7000	150.030000	150.4000	-4.532%	238,315	-5.100%
2026-02-11	161.8300	163.8000	155.710000	157.5400	-2.651%	370,845	-9.401%
2026-02-10	164.2900	166.4200	161.710000	161.8300	-1.497%	617,070	-11.803%
2026-02-09	160.5000	164.3600	160.250000	164.2900	+2.170%	190,183	-13.123%
2026-02-06	158.6800	161.1400	157.040000	160.8000	+1.336%	289,514	-11.238%
2026-02-05	165.4500	165.4500	157.280000	158.6800	-3.889%	360,888	-10.052%
2026-02-04	156.6900	166.7300	154.000000	165.1000	+6.826%	435,297	-13.549%
2026-02-03	153.6300	154.5900	150.930000	154.5500	+0.592%	276,144	-7.648%
2026-02-02	155.2600	155.7500	153.130000	153.6400	-1.043%	200,493	-7.101%
2026-01-30	155.7750	156.0600	152.965000	155.2600	-0.116%	280,349	-8.070%
2026-01-29	157.3300	158.3600	154.220000	155.4400	-1.763%	437,717	-8.177%
2026-01-28	157.4900	158.8550	156.870000	158.2300	+0.470%	175,840	-9.796%
2026-01-27	160.3600	160.6750	157.250000	157.4900	-2.295%	176,669	-9.372%
2026-01-26	160.8700	162.2100	159.635000	161.1900	+0.725%	183,433	-11.452%
2026-01-23	159.3600	160.0300	158.340000	160.0300	+0.081%	73,206	-10.810%
2026-01-22	161.1100	162.6900	158.680000	159.9000	-0.523%	131,368	-10.738%
2026-01-21	162.0500	162.9150	160.055000	160.7400	-0.112%	152,758	-11.204%
2026-01-20	160.7900	162.3950	159.880000	160.9200	-0.807%	205,088	-11.304%
2026-01-16	162.0200	163.2900	160.415000	162.2300	-0.552%	117,553	-12.020%
2026-01-15	161.0000	163.9100	160.940000	163.1300	+1.462%	178,946	-12.505%
2026-01-14	157.0600	161.5000	156.000000	160.7800	+2.591%	177,050	-11.227%
2026-01-13	160.8100	160.8100	156.580000	156.7200	-2.337%	171,000	-8.927%
2026-01-12	159.2000	160.5900	158.560000	160.4700	+0.627%	202,631	-11.055%
2026-01-09	156.3000	159.8200	155.120000	159.4700	+2.041%	616,641	-10.497%
2026-01-08	154.2800	156.6800	153.170000	156.2800	+1.296%	148,579	-8.670%
2026-01-07	155.7200	155.8201	153.595000	154.2800	-0.554%	126,936	-7.486%
2026-01-06	152.8500	156.6200	152.405000	155.1400	+1.419%	119,198	-7.999%
2026-01-05	150.9700	154.6933	149.335000	152.9700	+1.311%	110,560	-6.694%
2026-01-02	155.3300	155.5100	150.710000	150.9900	-2.919%	176,902	-5.471%
2025-12-31	156.2700	156.8450	154.850000	155.5300	-0.225%	110,800	-8.230%
2025-12-30	156.1400	157.0300	155.585000	155.8800	-0.352%	91,055	-8.436%
2025-12-29	157.1000	157.6600	156.000000	156.4300	-0.198%	74,689	-8.758%
2025-12-26	156.0300	157.2700	155.000000	156.7400	+0.173%	50,538	-8.938%
2025-12-24	155.5200	157.3551	155.210000	156.4700	+0.987%	113,899	-8.781%
2025-12-23	153.3100	154.9400	152.950000	154.9400	+1.275%	165,055	-7.880%
2025-12-22	154.7200	155.7500	152.750000	152.9900	-1.099%	299,599	-6.706%
2025-12-19	158.0000	158.3650	154.640000	154.6900	-2.089%	622,767	-7.732%
2025-12-18	154.3300	158.1900	154.200000	157.9900	+2.591%	313,003	-9.659%
2025-12-17	154.6200	155.0400	153.250000	154.0000	-0.433%	255,052	-7.318%
2025-12-16	153.3100	155.8550	153.235000	154.6700	+1.111%	191,539	-7.720%
2025-12-15	155.0000	155.0000	152.180000	152.9700	-1.016%	341,858	-6.694%
2025-12-12	153.2000	154.5400	151.750000	154.5400	+1.192%	196,318	-7.642%
2025-12-11	150.6300	154.9050	150.190000	152.7200	+2.011%	338,861	-6.541%
2025-12-10	150.2200	151.1550	147.230000	149.7100	-0.107%	352,161	-4.662%
2025-12-09	153.3900	154.2950	149.840000	149.8700	-1.918%	163,417	-4.764%
2025-12-08	154.7000	154.7000	151.625000	152.8000	-1.368%	376,627	-6.590%
2025-12-05	155.6600	157.2099	154.295000	154.9200	+0.006%	124,353	-7.869%
2025-12-04	154.4200	156.5400	154.420000	154.9100	+0.298%	97,206	-7.863%
2025-12-03	153.8900	155.3300	153.510000	154.4500	+0.078%	93,577	-7.588%
2025-12-02	156.1450	156.1450	152.485000	154.3300	-1.121%	121,991	-7.516%
2025-12-01	155.5000	158.0300	155.500000	156.0800	-0.491%	215,416	-8.553%
2025-11-28	153.0700	156.9800	152.910000	156.8500	+2.030%	200,862	-9.002%
2025-11-26	152.7500	154.3199	152.750000	153.7300	+0.510%	82,297	-7.155%
2025-11-25	152.3600	153.9500	152.300000	152.9500	+0.539%	233,393	-6.682%
2025-11-24	154.3300	154.6400	151.035000	152.1300	-1.776%	169,334	-6.179%
2025-11-21	152.3600	157.0300	152.000000	154.8800	+1.975%	146,541	-7.845%
2025-11-20	153.0200	153.9200	151.000000	151.8800	-0.256%	315,167	-6.024%
2025-11-19	151.6900	153.1200	150.185000	152.2700	+0.901%	144,501	-6.265%
2025-11-18	150.0800	151.3250	149.620000	150.9100	+0.123%	246,670	-5.420%
2025-11-17	155.7300	155.7300	150.560000	150.7250	-3.462%	152,608	-5.304%
2025-11-14	155.5500	157.3800	155.280000	156.1300	+0.250%	240,023	-8.583%
2025-11-13	155.8400	156.7100	154.785000	155.7400	-0.390%	82,111	-8.354%
2025-11-12	156.3100	158.8400	155.720000	156.3500	-0.223%	136,933	-8.711%
2025-11-11	152.9400	156.9200	151.930000	156.7000	+2.903%	210,642	-8.915%
2025-11-10	151.7700	152.9700	149.130000	152.2800	+0.575%	295,333	-6.271%
2025-11-07	153.6200	154.7000	151.330000	151.4100	-1.567%	227,798	-5.733%
2025-11-06	154.2000	154.7700	152.940000	153.8200	-0.723%	273,788	-7.210%
2025-11-05	156.6300	156.7100	153.870000	154.9400	-0.450%	311,232	-7.880%
2025-11-04	156.9700	156.9700	154.435000	155.6400	-1.036%	167,179	-8.295%
2025-11-03	158.1300	159.1450	155.885000	157.2700	-1.342%	395,664	-9.245%
2025-10-31	155.0800	160.6500	154.683200	159.4100	+1.892%	777,732	-10.464%
2025-10-30	155.7400	156.8300	154.580000	156.4500	+0.449%	237,879	-8.770%
2025-10-29	158.3800	160.1200	155.740000	155.7500	-2.314%	497,604	-8.360%
2025-10-28	161.8200	164.6050	159.090000	159.4400	-1.998%	283,618	-10.480%
2025-10-27	165.2300	166.4750	162.500000	162.6900	-1.184%	386,260	-12.269%
2025-10-24	171.8750	171.8750	162.880000	164.6400	-1.254%	517,723	-13.308%
2025-10-23	185.0000	189.0500	165.170000	166.7300	-9.759%	425,300	-14.395%
2025-10-22	185.5400	185.5900	183.980000	184.7600	-0.135%	196,255	-22.748%
2025-10-21	183.1000	186.4907	183.100000	185.0100	+0.779%	167,556	-22.853%
2025-10-20	184.0400	184.4200	182.470000	183.5800	+0.175%	153,935	-22.252%
2025-10-17	183.1250	183.9750	181.830000	183.2600	+0.164%	248,840	-22.116%
2025-10-16	185.6300	186.2700	182.600000	182.9600	-1.076%	128,695	-21.988%
2025-10-15	185.4550	187.9600	184.950000	184.9500	+0.309%	92,591	-22.828%
2025-10-14	185.8200	185.8200	183.710000	184.3800	-0.070%	166,543	-22.589%
2025-10-13	183.3100	185.0800	182.800000	184.5100	+0.743%	50,031	-22.644%
2025-10-10	185.7500	185.7500	183.150000	183.1500	-0.543%	105,046	-22.069%
2025-10-09	184.5500	185.7600	183.960000	184.1500	-0.481%	55,232	-22.493%
2025-10-08	186.0900	186.5000	184.733000	185.0400	-1.064%	187,572	-22.865%
2025-10-07	187.1400	188.0400	186.200000	187.0300	+0.435%	75,459	-23.686%
2025-10-06	188.8200	189.7200	185.960000	186.2200	-1.325%	211,859	-23.354%
2025-10-03	188.5400	190.1050	187.850000	188.7200	+0.538%	77,075	-24.369%
2025-10-02	187.6600	188.9800	186.845000	187.7100	-0.154%	152,901	-23.962%
2025-10-01	189.6600	191.0000	187.880000	188.0000	-1.307%	82,206	-24.080%
2025-09-30	189.6500	191.7000	187.290000	190.4900	+0.459%	188,870	-25.072%
2025-09-29	189.8000	190.6500	188.940000	189.6200	-0.042%	314,722	-24.728%
2025-09-26	191.4300	192.9000	188.740000	189.7000	-0.795%	98,772	-24.760%
2025-09-25	190.9000	191.4700	190.330000	191.2200	+0.089%	99,294	-25.358%
2025-09-24	194.7500	194.7500	190.840000	191.0500	-1.668%	223,558	-25.292%
2025-09-23	198.1500	198.1600	192.880000	194.2900	-1.849%	229,458	-26.538%
2025-09-22	200.5150	202.0400	197.775000	197.9500	-1.806%	199,722	-27.896%
2025-09-19	201.7400	202.6700	199.450000	201.5900	-0.005%	161,962	-29.198%
2025-09-18	203.2500	204.5400	201.320000	201.6000	-0.792%	80,250	-29.201%
2025-09-17	203.7800	205.5000	202.820000	203.2100	+0.266%	101,840	-29.762%
2025-09-16	205.6900	205.6900	202.200000	202.6700	-1.103%	115,667	-29.575%
2025-09-15	205.3400	205.9900	203.565000	204.9300	+0.254%	206,606	-30.352%
2025-09-12	208.7500	208.7500	204.390000	204.4100	-1.929%	71,409	-30.175%
2025-09-11	205.4500	209.6600	204.620000	208.4300	+1.872%	146,666	-31.521%
2025-09-10	205.7200	206.3950	204.540000	204.6000	-0.627%	84,020	-30.239%
2025-09-09	205.3400	206.2700	204.380000	205.8900	-0.252%	63,724	-30.677%
2025-09-08	201.2800	206.5100	200.347300	206.4100	+2.396%	97,591	-30.851%
2025-09-05	202.8000	203.8000	201.280000	201.5800	-0.267%	38,276	-29.194%
2025-09-04	199.4800	202.1200	198.980000	202.1200	+1.788%	56,691	-29.384%
2025-09-03	196.7700	198.8150	196.770000	198.5700	+0.519%	57,940	-28.121%
2025-09-02	198.2400	198.5900	196.815000	197.5450	-1.817%	60,036	-27.748%
2025-08-29	200.4850	202.0800	199.720000	201.2000	+0.289%	62,022	-29.061%
2025-08-28	201.0700	202.2900	199.310000	200.6200	-0.273%	61,107	-28.856%
2025-08-27	201.0200	202.0300	195.175000	201.1700	-0.169%	61,147	-29.050%
2025-08-26	200.4550	202.5550	200.455000	201.5100	+0.629%	86,479	-29.170%
2025-08-25	199.6800	200.5500	198.735000	200.2500	+0.230%	59,949	-28.724%
2025-08-22	198.2300	201.2250	197.410000	199.7900	+1.242%	117,274	-28.560%
2025-08-21	198.1800	199.6900	197.130000	197.3400	-0.993%	74,564	-27.673%
2025-08-20	199.0700	201.3300	199.060000	199.3200	-0.519%	144,765	-28.392%
2025-08-19	200.2900	201.6700	199.040000	200.3600	+1.161%	60,240	-28.763%
2025-08-18	198.8100	199.0700	197.230000	198.0600	-0.081%	64,226	-27.936%
2025-08-15	199.3900	200.2000	198.040000	198.2200	-0.716%	70,534	-27.994%
2025-08-14	198.0800	199.7700	197.470000	199.6500	-0.090%	119,716	-28.510%
2025-08-13	196.4400	199.8300	195.980000	199.8300	+2.382%	207,429	-28.574%
2025-08-12	195.9100	196.0800	194.650000	195.1800	-0.291%	68,148	-26.873%
2025-08-11	197.0200	197.8900	195.610000	195.7500	-0.906%	79,604	-27.086%
2025-08-08	199.3000	199.3000	197.110000	197.5400	-0.604%	124,704	-27.746%
2025-08-07	196.5800	199.1400	196.580000	198.7400	+1.408%	152,347	-28.183%
2025-08-06	197.9700	197.9700	195.060000	195.9800	-0.659%	101,114	-27.171%
2025-08-05	196.3100	198.5000	195.880000	197.2800	+0.244%	116,594	-27.651%
2025-08-04	197.0000	198.0100	196.560000	196.8000	+0.511%	53,917	-27.475%
2025-08-01	195.9900	197.4250	194.010000	195.8000	-0.720%	120,214	-27.104%
2025-07-31	196.7900	198.6300	195.760000	197.2200	-0.157%	170,407	-27.629%
2025-07-30	197.1900	199.2600	195.510000	197.5300	+0.463%	253,077	-27.743%
2025-07-29	196.8800	199.3600	196.100000	196.6200	+0.537%	524,821	-27.408%
2025-07-28	199.1000	201.1000	195.410000	195.5700	-2.254%	266,690	-27.018%
2025-07-25	196.3500	200.4100	195.250000	200.0800	+3.134%	204,606	-28.664%
2025-07-24	186.6600	198.7300	184.440000	194.0000	+8.344%	447,454	-26.428%
2025-07-23	180.0000	180.8000	178.405000	179.0600	-0.334%	84,561	-20.289%
2025-07-22	180.4900	182.2750	179.660000	179.6600	-0.072%	117,631	-20.555%
2025-07-21	179.0200	181.1450	178.200000	179.7900	+0.938%	117,412	-20.613%
2025-07-18	176.6900	178.1900	174.695000	178.1200	+1.337%	175,513	-19.869%
2025-07-17	173.7950	178.9400	173.795000	175.7700	-0.672%	124,672	-18.797%
2025-07-16	178.1500	178.1500	175.355000	176.9600	+0.164%	107,785	-19.343%
2025-07-15	179.2400	179.8700	176.560000	176.6700	-1.318%	71,716	-19.211%
2025-07-14	177.3600	180.8500	177.360000	179.0300	+0.613%	159,243	-20.276%
2025-07-11	178.1800	178.4650	176.430000	177.9400	-0.436%	115,109	-19.788%
2025-07-10	176.5000	180.0500	176.500000	178.7200	+0.574%	113,676	-20.138%
2025-07-09	178.2000	178.3950	176.770000	177.7000	+0.350%	78,100	-19.679%
2025-07-08	176.5300	178.9200	176.360000	177.0800	+0.209%	101,781	-19.398%
2025-07-07	177.3000	178.2800	175.865000	176.7100	-1.163%	106,291	-19.229%
2025-07-03	177.0000	178.9300	176.620000	178.7900	+1.499%	42,214	-20.169%
2025-07-02	174.9700	178.8700	172.600000	176.1500	+0.262%	216,431	-18.972%
2025-07-01	174.7000	176.6700	172.795000	175.6900	+0.613%	68,631	-18.760%
2025-06-30	172.8200	174.8800	171.625000	174.6200	+0.983%	486,446	-18.263%
2025-06-27	172.5300	174.6400	171.915000	172.9200	+0.255%	151,424	-17.459%
2025-06-26	172.4800	173.3100	171.725000	172.4800	+0.648%	135,922	-17.248%
2025-06-25	176.7200	176.7200	171.310000	171.3700	-3.353%	148,416	-16.712%
2025-06-24	176.0400	179.4200	174.970000	177.3150	+0.839%	110,426	-19.505%
2025-06-23	173.0400	175.9400	171.195000	175.8400	+1.795%	421,902	-18.830%
2025-06-20	178.0500	178.9200	171.520000	172.7400	-2.731%	111,797	-17.373%
2025-06-18	177.8800	179.6300	177.570000	177.5900	-0.020%	75,043	-19.629%
2025-06-17	177.3100	178.2900	177.005000	177.6250	-0.227%	63,435	-19.645%
2025-06-16	177.1500	180.1300	177.050000	178.0300	+0.730%	110,998	-19.828%
2025-06-13	176.5000	178.0450	176.230000	176.7400	-0.892%	90,751	-19.243%
2025-06-12	177.2400	178.4936	177.240000	178.3300	+0.169%	52,141	-19.963%
2025-06-11	179.9300	181.6100	177.535000	178.0300	-0.951%	75,891	-19.828%
2025-06-10	177.8100	180.3800	177.470000	179.7400	+1.365%	73,084	-20.591%
2025-06-09	176.5000	177.7750	174.615000	177.3200	+0.710%	124,494	-19.507%
2025-06-06	177.2200	177.2200	174.235000	176.0700	-0.187%	68,642	-18.936%
2025-06-05	177.1300	177.5100	174.895000	176.4000	+0.096%	102,815	-19.087%
2025-06-04	174.2400	176.7000	172.082500	176.2300	+0.841%	38,903	-19.009%
2025-06-03	174.5200	175.7100	172.320000	174.7600	-0.240%	75,210	-18.328%
2025-06-02	175.0700	175.9100	173.090000	175.1800	-0.123%	108,670	-18.524%
2025-05-30	176.0900	176.3600	174.895000	175.3950	-0.202%	113,355	-18.624%
2025-05-29	174.5225	176.5000	174.397500	175.7500	+0.200%	91,696	-18.788%
2025-05-28	175.7400	177.5250	174.750000	175.4000	-0.403%	68,490	-18.626%
2025-05-27	174.7000	177.0350	174.200000	176.1100	+1.762%	63,502	-18.954%
2025-05-23	171.9000	174.0770	171.045000	173.0600	+0.406%	66,298	-17.526%
2025-05-22	173.4500	173.4500	171.670000	172.3600	-0.393%	72,877	-17.191%
2025-05-21	176.0000	176.5550	172.990000	173.0400	-1.871%	99,658	-17.516%
2025-05-20	175.1100	176.6500	174.940000	176.3400	+0.136%	125,225	-19.060%
2025-05-19	174.7800	176.9040	174.240000	176.1000	+0.268%	47,171	-18.949%
2025-05-16	175.3700	176.3900	174.800000	175.6300	+0.011%	74,285	-18.733%
2025-05-15	172.1500	176.3100	172.150000	175.6100	+2.271%	118,535	-18.723%
2025-05-14	174.9100	176.0550	171.010000	171.7100	-1.964%	126,752	-16.877%
2025-05-13	176.8800	177.8900	174.920000	175.1500	-0.630%	75,676	-18.510%
2025-05-12	175.7400	176.3650	174.370000	176.2600	+1.649%	74,113	-19.023%
2025-05-09	174.6200	175.8950	173.260000	173.4000	-0.858%	61,651	-17.687%
2025-05-08	174.6000	175.9600	173.450000	174.9000	+0.046%	118,312	-18.393%
2025-05-07	173.9300	174.8400	173.280000	174.8200	+1.081%	100,158	-18.356%
2025-05-06	170.9500	174.5400	170.950000	172.9500	-0.609%	129,746	-17.473%
2025-05-05	175.8900	177.1300	173.830000	174.0100	-1.232%	99,257	-17.976%
2025-05-02	176.6300	177.2200	175.000000	176.1800	+0.531%	137,796	-18.986%
2025-05-01	175.9600	176.8200	174.870000	175.2500	-0.160%	113,448	-18.556%
2025-04-30	170.4300	175.8500	169.790000	175.5300	+1.993%	134,337	-18.686%
2025-04-29	172.3000	173.2425	171.280000	172.1000	+0.064%	63,409	-17.066%
2025-04-28	170.5400	172.6400	170.520000	171.9900	+0.620%	92,096	-17.013%
2025-04-25	170.4500	172.9500	170.150000	170.9300	-0.530%	98,112	-16.498%
2025-04-24	174.4050	175.5100	171.700000	171.8400	-0.504%	104,496	-16.940%
2025-04-23	172.4000	175.7850	172.240000	172.7100	+0.389%	87,187	-17.359%
2025-04-22	171.9500	173.1800	171.000000	172.0400	+0.726%	128,200	-17.037%
2025-04-21	170.5800	172.1600	169.650000	170.8000	-0.715%	133,517	-16.434%
2025-04-17	171.2600	173.4500	168.675000	172.0300	+0.047%	97,818	-17.032%
2025-04-16	170.7200	172.5500	169.600000	171.9500	+0.762%	161,935	-16.993%
2025-04-15	169.7200	171.6300	169.340000	170.6500	+1.084%	138,234	-16.361%
2025-04-14	169.6300	171.4600	167.320000	168.8200	+1.369%	101,183	-15.454%
2025-04-11	164.7600	166.9000	160.700000	166.5400	+1.277%	186,132	-14.297%
2025-04-10	166.2300	168.1100	161.320000	164.4400	-2.201%	216,642	-13.202%
2025-04-09	157.2400	170.6100	157.210000	168.1400	+5.795%	222,115	-15.112%
2025-04-08	165.4500	168.5100	156.720000	158.9300	-1.652%	213,595	-10.193%
2025-04-07	156.9000	163.0650	153.130000	161.6000	+0.435%	284,051	-11.677%
2025-04-04	163.9100	164.8500	159.885000	160.9000	-3.658%	118,292	-11.293%
2025-04-03	168.6600	171.8000	164.230000	167.0100	-2.612%	148,244	-14.538%
2025-04-02	170.7800	171.8100	166.520000	171.4900	+1.696%	193,481	-16.771%
2025-04-01	166.6500	170.1950	165.220000	168.6300	+1.615%	185,482	-15.359%
2025-03-31	165.3600	169.9700	164.590000	165.9500	-0.060%	490,889	-13.992%
2025-03-28	169.7900	170.2300	164.980000	166.0500	-1.693%	168,178	-14.044%
2025-03-27	172.9000	173.7400	168.740000	168.9100	-1.476%	112,962	-15.499%
2025-03-26	171.7800	174.2550	170.840000	171.4400	-0.023%	108,656	-16.746%
2025-03-25	173.5300	174.5850	170.350000	171.4800	-1.227%	179,568	-16.766%
2025-03-24	171.8700	174.3600	165.990000	173.6100	+1.944%	303,245	-17.787%
2025-03-21	168.4000	170.3700	167.880000	170.3000	+0.312%	153,396	-16.189%
2025-03-20	167.7200	170.8300	166.050000	169.7700	-0.405%	127,012	-15.927%
2025-03-19	168.3200	171.2500	166.750000	170.4600	+1.458%	161,406	-16.268%
2025-03-18	167.7300	168.6600	165.400000	168.0100	-0.320%	211,070	-15.047%
2025-03-17	165.0700	169.8000	165.070000	168.5500	+1.874%	278,932	-15.319%
2025-03-14	161.0800	165.4600	160.380000	165.4500	+3.626%	225,729	-13.732%
2025-03-13	163.5900	163.5900	158.690000	159.6600	-2.682%	198,823	-10.604%
2025-03-12	165.6900	167.9500	163.480000	164.0600	-0.642%	172,693	-13.001%
2025-03-11	168.5000	168.6300	163.830000	165.1200	-0.530%	157,986	-13.560%
2025-03-10	170.4900	171.7950	165.335000	166.0000	-2.805%	144,880	-14.018%
2025-03-07	173.8700	173.8700	169.200000	170.7900	-1.420%	157,720	-16.430%
2025-03-06	175.0900	176.3300	173.250000	173.2500	-2.047%	127,463	-17.616%
2025-03-05	175.0300	177.0800	173.055000	176.8700	+0.775%	160,522	-19.302%
2025-03-04	174.9900	176.7450	172.545000	175.5100	-0.295%	92,061	-18.677%
2025-03-03	176.0300	179.5150	175.250000	176.0300	-0.227%	100,438	-18.917%
2025-02-28	175.8500	176.5000	174.320000	176.4300	+0.131%	227,343	-19.101%
2025-02-27	175.9700	176.6200	175.225000	176.2000	-0.311%	65,020	-18.995%
2025-02-26	177.3800	178.4100	176.480000	176.7500	-0.136%	75,351	-19.248%
2025-02-25	172.9300	177.8600	172.930000	176.9900	+2.100%	105,226	-19.357%
2025-02-24	174.4500	175.2250	173.278500	173.3500	-0.727%	111,397	-17.664%
2025-02-21	175.5500	175.9500	171.790000	174.6200	-0.109%	134,184	-18.263%
2025-02-20	174.1000	175.4800	173.610000	174.8100	+0.414%	83,013	-18.351%
2025-02-19	174.3100	175.4100	171.045000	174.0900	-0.298%	130,858	-18.014%

.dark-mode .LHCKpR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LHCKpR{ color: #333333; background-color: white; border: 2px solid #333333; }FSVFirstService Corporation Common Sharesstock NASDAQ

FSV
FirstService Corporation Common Shares
stock NASDAQ