FSV
FIRSTSERVICE (FSV)
NASDAQ
$132.73+$0.11 (+0.09%)
Price as of Jun 23, 2026 5:11 PM EDT
  • $6.0B
    Market Cap
  • -25.23%
    1-Year Change
  • Real Estate Services
    Industry
  • 1 Month
    -0.84%
    Low Price$130.55
    High Price$143.71
  • 3 Months
    -2.54%
    Low Price$125.66
    High Price$152.26
  • 1 Year
    -25.23%
    Low Price$125.66
    High Price$208.43
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
131.05
133.91
130.90
132.61
+1.58%
259,712
06/22/2026
137.11
137.79
129.64
130.55
-5.28%
243,871
06/18/2026
138.72
140.54
136.87
137.83
-0.12%
183,919
06/17/2026
142.69
143.74
137.62
138.00
-3.29%
281,630
06/16/2026
144.90
145.64
141.71
142.69
-0.71%
160,447
06/15/2026
143.81
145.18
141.58
143.71
+0.24%
217,632
06/12/2026
142.95
144.80
140.41
143.36
+1.34%
274,039
06/11/2026
145.17
145.17
137.43
141.46
-1.03%
405,147
06/10/2026
143.01
143.75
140.39
142.93
-0.06%
216,118
06/09/2026
139.41
144.27
138.22
143.01
+3.33%
253,406
06/08/2026
139.87
140.67
138.36
138.40
-1.62%
207,488
06/05/2026
139.01
141.23
138.92
140.68
+0.76%
232,782
06/04/2026
138.35
141.59
136.95
139.62
+1.71%
281,424
06/03/2026
136.27
137.69
135.80
137.27
-0.71%
178,690
06/02/2026
135.58
138.64
134.57
138.25
+2.98%
240,424
06/01/2026
133.21
135.43
132.19
134.25
+0.04%
237,071
05/29/2026
137.58
138.07
133.99
134.20
-3.26%
359,084
05/28/2026
133.58
139.24
133.35
138.72
+2.89%
403,733
05/27/2026
133.31
136.07
132.67
134.83
+0.74%
218,515
05/26/2026
131.71
134.10
130.14
133.84
+1.66%
358,139
05/22/2026
132.63
134.24
131.11
131.66
-1.10%
277,019
05/21/2026
130.25
133.74
128.58
133.13
+1.15%
177,874
05/20/2026
127.56
131.94
125.96
131.62
+3.53%
187,600
05/19/2026
130.77
131.43
127.02
127.13
-2.78%
695,066
05/18/2026
128.77
132.88
119.41
130.77
+0.82%
199,976
05/15/2026
129.05
130.55
128.80
129.70
-0.16%
183,675
05/14/2026
129.13
131.41
128.10
129.91
+0.60%
153,851
05/13/2026
130.02
131.34
128.50
129.13
-1.24%
150,933
05/12/2026
130.42
132.50
129.77
130.75
-0.45%
192,895
05/11/2026
134.14
134.94
131.10
131.34
-2.39%
179,142
05/08/2026
135.04
135.50
133.12
134.56
+0.07%
210,322
05/07/2026
132.51
135.52
132.51
134.46
+1.46%
209,849
05/06/2026
127.40
134.10
126.73
132.53
+5.47%
256,604
05/05/2026
128.41
128.41
124.37
125.66
-1.84%
435,647
05/04/2026
132.57
142.53
127.70
128.01
-3.27%
256,816
05/01/2026
134.78
136.39
131.39
132.34
-1.10%
204,309
04/30/2026
134.85
135.46
132.24
133.81
-0.20%
417,838
04/29/2026
141.82
142.99
134.00
134.08
-6.25%
252,457
04/28/2026
147.42
147.96
142.83
143.02
-2.57%
181,073
04/27/2026
145.59
147.78
145.44
146.80
+0.29%
262,701
04/24/2026
147.95
149.62
143.56
146.38
-1.86%
207,509
04/23/2026
149.00
154.00
146.56
149.16
-0.27%
611,990
04/23/2026
$0.95 Earnings
04/22/2026
147.89
149.71
146.89
149.56
+1.94%
129,933
04/21/2026
150.00
150.90
146.45
146.72
-2.18%
160,200
04/20/2026
152.28
153.34
149.85
149.99
-1.49%
253,748
04/17/2026
150.96
153.26
150.96
152.26
+2.11%
173,166
04/16/2026
149.25
150.66
148.37
149.11
-0.09%
128,346
04/15/2026
150.13
151.06
148.27
149.25
+0.07%
104,608
04/14/2026
148.48
150.28
146.48
149.15
+0.30%
68,855
04/13/2026
144.91
148.90
144.88
148.70
+1.92%
124,108
04/10/2026
145.74
146.90
145.20
145.90
+0.11%
79,248
04/09/2026
143.38
146.83
143.12
145.74
+0.63%
103,134
04/08/2026
145.43
147.57
143.36
144.83
+1.36%
202,049
04/07/2026
139.97
143.19
139.95
142.88
+1.08%
149,148
04/06/2026
139.72
141.68
137.79
141.35
+1.17%
68,319
04/02/2026
136.18
140.12
135.26
139.72
+1.13%
163,093
04/01/2026
138.59
139.81
137.62
138.16
-0.56%
216,398
03/31/2026
136.72
139.62
135.34
138.94
+2.24%
189,197
03/31/2026
$0.31 Dividend
03/30/2026
134.34
137.46
133.81
135.90
+1.44%
103,259
03/27/2026
136.27
137.77
133.29
133.97
-2.65%
162,051
03/26/2026
135.67
139.97
135.30
137.61
+0.12%
118,560
03/25/2026
137.55
139.02
135.14
137.45
+0.98%
140,623
03/24/2026
135.70
137.47
133.94
136.11
-0.79%
187,910
03/23/2026
136.28
138.44
135.62
137.20
+2.43%
138,640
03/20/2026
136.73
137.61
133.12
133.95
-2.79%
276,212
03/19/2026
140.32
142.62
136.43
137.79
-1.94%
159,774
03/18/2026
141.81
143.09
139.97
140.51
-1.37%
143,920
03/17/2026
143.10
144.45
142.27
142.47
+0.58%
99,125
03/16/2026
142.63
144.81
141.32
141.64
+0.51%
149,082
03/13/2026
143.21
143.59
139.42
140.92
-0.51%
243,170
03/12/2026
143.43
145.69
139.29
141.64
-2.28%
223,219
03/11/2026
149.33
149.33
144.65
144.94
-2.84%
128,532
03/10/2026
149.72
150.77
147.73
149.19
-0.36%
256,790
03/09/2026
146.71
150.20
144.17
149.72
+0.84%
219,857
03/06/2026
148.28
149.28
145.96
148.48
-0.67%
243,273
03/05/2026
149.24
150.90
146.80
149.47
-0.60%
234,258
03/04/2026
153.69
155.39
150.19
150.38
-2.08%
172,673
03/03/2026
152.29
154.18
149.01
153.58
-1.03%
145,359
03/02/2026
153.88
156.85
153.12
155.17
-1.30%
204,481
02/27/2026
157.15
159.12
155.46
157.22
-0.47%
130,776
02/26/2026
155.51
158.09
155.40
157.96
+2.16%
225,363
02/25/2026
154.20
155.47
153.03
154.61
-0.12%
238,342
02/24/2026
150.71
155.72
150.47
154.80
+2.19%
282,911
02/23/2026
155.40
155.40
150.69
151.49
-2.52%
207,366
02/20/2026
154.94
156.24
153.65
155.40
-0.20%
146,525
02/19/2026
157.00
157.00
154.44
155.71
-0.51%
142,325
02/18/2026
153.64
157.14
153.64
156.51
+1.66%
328,544
02/17/2026
153.91
156.18
152.77
153.95
-0.23%
218,950
02/13/2026
151.30
154.53
147.60
154.30
+2.83%
525,565
02/12/2026
157.61
158.34
149.69
150.06
-4.53%
238,315
02/11/2026
161.47
163.43
155.36
157.19
-2.65%
370,845
02/10/2026
163.92
166.05
161.35
161.47
-1.50%
617,170
02/09/2026
160.14
163.99
159.89
163.92
+2.17%
190,183
02/06/2026
158.32
160.78
156.69
160.44
+1.34%
289,514
02/05/2026
165.08
165.08
156.93
158.32
-3.89%
360,888
02/04/2026
156.34
166.36
153.66
164.73
+6.83%
435,297
02/04/2026
$1.37 Earnings
02/03/2026
153.29
154.24
150.59
154.20
+0.59%
276,144