FirstService Corp (FSV) Historical Stock Data
157.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSV is up 0.05% 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 |
|---|---|---|---|---|---|---|
| 2025-12-18 | 154.33 | 157.99 | ↑$3.66 (2.37%) | 154.20 | 158.19 | 313K |
| 2025-12-17 | 154.62 | 154.00 | ↓$0.62 (-0.40%) | 153.25 | 155.04 | 255.05K |
| 2025-12-16 | 153.31 | 154.67 | ↑$1.36 (0.89%) | 153.24 | 155.86 | 191.54K |
| 2025-12-15 | 155.00 | 152.97 | ↓$2.03 (-1.31%) | 152.18 | 155.00 | 341.86K |
| 2025-12-12 | 153.20 | 154.54 | ↑$1.34 (0.87%) | 151.75 | 154.54 | 196.32K |
| 2025-12-11 | 150.63 | 152.72 | ↑$2.09 (1.39%) | 150.19 | 154.91 | 338.86K |
| 2025-12-10 | 150.22 | 149.71 | ↓$0.51 (-0.34%) | 147.23 | 151.16 | 351.94K |
| 2025-12-09 | 153.39 | 149.87 | ↓$3.52 (-2.29%) | 149.84 | 154.30 | 163.42K |
| 2025-12-08 | 154.70 | 152.80 | ↓$1.90 (-1.23%) | 151.63 | 154.70 | 376.63K |
| 2025-12-05 | 155.66 | 154.92 | ↓$0.74 (-0.48%) | 154.30 | 157.21 | 124.35K |
| 2025-12-04 | 154.42 | 154.91 | ↑$0.49 (0.32%) | 154.42 | 156.54 | 97.21K |
| 2025-12-03 | 153.89 | 154.45 | ↑$0.56 (0.36%) | 153.51 | 155.33 | 93.58K |
| 2025-12-02 | 156.15 | 154.33 | ↓$1.82 (-1.16%) | 152.49 | 156.15 | 121.99K |
| 2025-12-01 | 155.50 | 156.08 | ↑$0.58 (0.37%) | 155.50 | 158.03 | 215.42K |
| 2025-11-28 | 153.07 | 156.85 | ↑$3.78 (2.47%) | 152.91 | 156.98 | 200.86K |
| 2025-11-26 | 152.75 | 153.73 | ↑$0.98 (0.64%) | 152.75 | 154.32 | 82.30K |
| 2025-11-25 | 152.36 | 152.95 | ↑$0.59 (0.39%) | 152.30 | 153.95 | 233.39K |
| 2025-11-24 | 154.33 | 152.13 | ↓$2.20 (-1.43%) | 151.04 | 154.64 | 169.33K |
| 2025-11-21 | 152.36 | 154.88 | ↑$2.52 (1.65%) | 152.00 | 157.03 | 146.54K |
| 2025-11-20 | 153.02 | 151.88 | ↓$1.14 (-0.75%) | 151.00 | 153.92 | 315.17K |
| 2025-11-19 | 151.69 | 152.27 | ↑$0.58 (0.38%) | 150.19 | 153.12 | 144.50K |
| 2025-11-18 | 150.08 | 150.91 | ↑$0.83 (0.55%) | 149.62 | 151.33 | 246.67K |
| 2025-11-17 | 155.73 | 150.73 | ↓$5.01 (-3.21%) | 150.56 | 155.73 | 152.61K |
| 2025-11-14 | 155.55 | 156.13 | ↑$0.58 (0.37%) | 155.28 | 157.38 | 240.02K |
| 2025-11-13 | 155.84 | 155.74 | ↓$0.10 (-0.06%) | 154.79 | 156.71 | 82.11K |
| 2025-11-12 | 156.31 | 156.35 | ↑$0.04 (0.03%) | 155.72 | 158.84 | 136.93K |
| 2025-11-11 | 152.94 | 156.70 | ↑$3.76 (2.46%) | 151.93 | 156.92 | 210.64K |
| 2025-11-10 | 151.77 | 152.28 | ↑$0.51 (0.34%) | 149.13 | 152.97 | 295.33K |
| 2025-11-07 | 153.62 | 151.41 | ↓$2.21 (-1.44%) | 151.33 | 154.70 | 227.80K |
| 2025-11-06 | 154.20 | 153.82 | ↓$0.38 (-0.25%) | 152.94 | 154.77 | 273.79K |
Create an account or log in to view more rows.
$FSV about to pop IMHO
$FSV if your selling dont regret it later
$FSV Any red I see I shall buy
$FSV the price is wrong
$FSV BOUGHT TODAY!
$FSV HODL!!!
$FSV push baby push!
$FSV GET IN mofos!!!
$FSV buy bitches
$FSV we back boys