FSV
FIRSTSERVICE (FSV)
NASDAQ
$144.45-$0.04 (-0.03%)
Price as of Aug 21, 2026 5:13 PM EDT
  • $6.3B
    Market Cap
  • -27.13%
    1-Year Change
  • Real Estate Services
    Industry
  • 1 Month
    +0.82%
    Low Price$139.87
    High Price$146.53
  • 3 Months
    +8.77%
    Low Price$130.27
    High Price$151.21
  • 1 Year
    -27.13%
    Low Price$125.39
    High Price$206.85
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
144.37
146.20
142.80
144.49
+0.72%
186,447
08/20/2026
146.53
146.53
142.88
143.45
-2.10%
221,481
08/19/2026
143.34
146.67
142.27
146.53
+3.50%
183,982
08/18/2026
140.04
144.35
140.04
141.57
+1.22%
232,583
08/17/2026
140.05
140.08
138.70
139.87
-0.67%
164,661
08/14/2026
141.64
142.53
139.55
140.81
+0.007%
216,452
08/13/2026
143.50
143.50
137.80
140.80
-0.85%
327,203
08/12/2026
142.36
142.71
140.33
142.01
-0.93%
202,749
08/11/2026
142.41
144.54
141.09
143.34
+0.42%
124,234
08/10/2026
143.18
144.19
142.30
142.74
-0.81%
135,763
08/07/2026
143.47
145.84
142.88
143.91
+0.80%
82,561
08/06/2026
144.28
144.38
141.75
142.77
-1.31%
110,044
08/05/2026
143.45
146.01
141.41
144.67
+2.31%
119,841
08/04/2026
143.11
143.43
141.01
141.40
-1.60%
244,471
08/03/2026
141.71
145.73
140.96
143.70
+1.99%
112,838
07/31/2026
143.10
143.10
140.40
140.89
-2.55%
284,197
07/30/2026
142.72
144.69
139.48
144.57
+1.52%
398,407
07/29/2026
143.01
145.55
142.10
142.41
-0.43%
322,305
07/28/2026
141.43
146.18
141.28
143.02
+1.99%
236,954
07/27/2026
137.46
142.02
137.46
140.23
+2.02%
347,858
07/24/2026
131.25
139.80
129.71
137.46
+4.82%
290,717
07/23/2026
136.45
136.51
122.80
131.14
-7.41%
727,231
07/23/2026
$1.75 Earnings
07/22/2026
144.64
144.64
140.57
141.63
-1.17%
180,292
07/21/2026
145.94
146.11
143.25
143.31
-2.37%
97,548
07/20/2026
147.83
148.95
145.13
146.79
-1.12%
138,450
07/17/2026
150.17
152.24
147.70
148.46
-1.82%
87,955
07/16/2026
147.31
151.21
147.31
151.21
+3.00%
96,009
07/15/2026
145.23
150.07
145.23
146.80
+1.44%
122,592
07/14/2026
143.28
146.79
141.08
144.71
+1.00%
132,600
07/13/2026
144.23
145.00
143.02
143.28
-0.11%
89,844
07/10/2026
143.36
145.17
142.77
143.44
+0.61%
127,945
07/09/2026
141.69
143.00
140.92
142.57
+0.63%
68,764
07/08/2026
144.92
144.92
140.05
141.68
-2.24%
88,792
07/07/2026
146.00
147.66
144.61
144.92
+0.19%
97,636
07/06/2026
145.12
145.78
142.83
144.64
-0.75%
82,143
07/02/2026
144.66
145.93
142.37
145.74
+1.87%
116,250
07/01/2026
141.94
145.40
141.93
143.06
+0.67%
153,697
06/30/2026
140.48
142.64
139.61
142.11
+0.31%
154,780
06/30/2026
$0.31 Dividend
06/29/2026
141.56
142.33
138.01
141.68
+0.80%
180,970
06/26/2026
136.83
140.91
136.83
140.55
+3.56%
285,013
06/25/2026
135.30
139.42
134.86
135.72
+0.31%
286,859
06/24/2026
132.33
136.10
132.33
135.29
+2.24%
202,817
06/23/2026
130.77
133.62
130.62
132.33
+1.58%
259,712
06/22/2026
136.82
137.49
129.36
130.27
-5.28%
243,871
06/18/2026
138.42
140.24
136.58
137.53
-0.12%
183,919
06/17/2026
142.38
143.43
137.32
137.70
-3.29%
281,630
06/16/2026
144.59
145.33
141.41
142.38
-0.71%
160,447
06/15/2026
143.50
144.87
141.28
143.40
+0.24%
217,632
06/12/2026
142.64
144.49
140.11
143.05
+1.34%
274,039
06/11/2026
144.86
144.86
137.13
141.16
-1.03%
405,147
06/10/2026
142.70
143.44
140.09
142.62
-0.06%
216,118
06/09/2026
139.11
143.96
137.92
142.70
+3.33%
253,406
06/08/2026
139.57
140.37
138.06
138.10
-1.62%
207,488
06/05/2026
138.71
140.93
138.62
140.38
+0.76%
232,782
06/04/2026
138.05
141.29
136.65
139.32
+1.71%
281,424
06/03/2026
135.98
137.39
135.51
136.98
-0.71%
178,690
06/02/2026
135.29
138.34
134.28
137.95
+2.98%
240,424
06/01/2026
132.92
135.14
131.91
133.96
+0.04%
237,071
05/29/2026
137.28
137.77
133.70
133.91
-3.26%
359,084
05/28/2026
133.29
138.94
133.06
138.42
+2.89%
403,733
05/27/2026
133.02
135.77
132.38
134.54
+0.74%
218,515
05/26/2026
131.43
133.81
129.86
133.55
+1.66%
358,139
05/22/2026
132.35
133.95
130.83
131.38
-1.10%
277,019
05/21/2026
129.97
133.45
128.30
132.84
+1.15%
177,874
05/20/2026
127.29
131.66
125.69
131.34
+3.53%
187,600
05/19/2026
130.49
131.15
126.75
126.86
-2.78%
695,066
05/18/2026
128.49
132.59
119.15
130.49
+0.82%
199,976
05/15/2026
128.77
130.27
128.52
129.42
-0.16%
183,675
05/14/2026
128.85
131.13
127.82
129.63
+0.60%
153,851
05/13/2026
129.74
131.05
128.22
128.85
-1.24%
150,933
05/12/2026
130.14
132.22
129.49
130.47
-0.45%
192,895
05/11/2026
133.85
134.65
130.82
131.06
-2.39%
179,142
05/08/2026
134.75
135.20
132.83
134.27
+0.07%
210,322
05/07/2026
132.23
135.23
132.23
134.17
+1.46%
209,849
05/06/2026
127.13
133.81
126.45
132.25
+5.47%
256,604
05/05/2026
128.13
128.13
124.10
125.39
-1.84%
435,647
05/04/2026
132.29
142.22
127.43
127.74
-3.27%
256,816
05/01/2026
134.49
136.09
131.11
132.06
-1.10%
204,309
04/30/2026
134.56
135.17
131.96
133.52
-0.20%
417,838
04/29/2026
141.52
142.68
133.71
133.79
-6.25%
252,457
04/28/2026
147.10
147.64
142.52
142.71
-2.57%
181,073
04/27/2026
145.28
147.46
145.13
146.48
+0.29%
262,701
04/24/2026
147.63
149.30
143.25
146.07
-1.86%
207,509
04/23/2026
148.68
153.67
146.24
148.84
-0.27%
611,990
04/23/2026
$0.95 Earnings
04/22/2026
147.57
149.39
146.57
149.24
+1.94%
129,933
04/21/2026
149.68
150.58
146.14
146.40
-2.18%
160,200
04/20/2026
151.95
153.01
149.53
149.67
-1.49%
253,748
04/17/2026
150.64
152.93
150.64
151.93
+2.11%
173,166
04/16/2026
148.93
150.33
148.05
148.79
-0.09%
128,346
04/15/2026
149.81
150.74
147.95
148.93
+0.07%
104,608
04/14/2026
148.16
149.96
146.16
148.83
+0.30%
68,855
04/13/2026
144.60
148.58
144.57
148.38
+1.92%
124,108
04/10/2026
145.43
146.58
144.88
145.59
+0.11%
79,248
04/09/2026
143.07
146.51
142.81
145.43
+0.63%
103,134
04/08/2026
145.12
147.25
143.05
144.52
+1.36%
202,049
04/07/2026
139.67
142.88
139.65
142.57
+1.08%
149,148
04/06/2026
139.42
141.38
137.49
141.05
+1.17%
68,319