FSV
FIRSTSERVICE (FSV)
NASDAQ
$142.94-$0.34 (-0.24%)
Price as of Jul 14, 2026 10:13 AM EDT
  • $6.6B
    Market Cap
  • -19.36%
    1-Year Change
  • Real Estate Services
    Industry
  • 1 Month
    +0.16%
    Low Price$130.55
    High Price$145.74
  • 3 Months
    -3.44%
    Low Price$125.66
    High Price$152.26
  • 1 Year
    -19.36%
    Low Price$125.66
    High Price$208.43
Date
Open
High
Low
Close
Change (%)
Volume
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
04/02/2026
135.89
139.82
134.97
139.42
+1.13%
163,093
04/01/2026
138.29
139.50
137.32
137.86
-0.56%
216,398
03/31/2026
136.43
139.32
135.04
138.64
+2.24%
189,197
03/31/2026
$0.31 Dividend
03/30/2026
134.05
137.17
133.52
135.60
+1.44%
103,259
03/27/2026
135.98
137.47
133.00
133.68
-2.65%
162,051
03/26/2026
135.37
139.67
135.01
137.32
+0.12%
118,560
03/25/2026
137.26
138.72
134.85
137.16
+0.98%
140,623
03/24/2026
135.40
137.18
133.65
135.82
-0.79%
187,910
03/23/2026
135.99
138.15
135.32
136.91
+2.43%
138,640
03/20/2026
136.44
137.32
132.84
133.66
-2.79%
276,212
03/19/2026
140.01
142.31
136.14
137.49
-1.94%
159,774
03/18/2026
141.51
142.78
139.67
140.21
-1.37%
143,920
03/17/2026
142.79
144.14
141.97
142.16
+0.58%
99,125
03/16/2026
142.32
144.50
141.01
141.34
+0.51%
149,082
03/13/2026
142.90
143.28
139.12
140.62
-0.51%
243,170
03/12/2026
143.12
145.38
138.99
141.34
-2.28%
223,219
03/11/2026
149.01
149.01
144.33
144.63
-2.84%
128,532
03/10/2026
149.40
150.45
147.41
148.86
-0.36%
256,790
03/09/2026
146.40
149.88
143.86
149.40
+0.84%
219,857
03/06/2026
147.96
148.96
145.65
148.16
-0.67%
243,273
03/05/2026
148.91
150.58
146.49
149.15
-0.60%
234,258
03/04/2026
153.35
155.06
149.87
150.06
-2.08%
172,673
03/03/2026
151.96
153.85
148.69
153.25
-1.03%
145,359
03/02/2026
153.55
156.51
152.79
154.84
-1.30%
204,481
02/27/2026
156.81
158.78
155.13
156.88
-0.47%
130,776
02/26/2026
155.18
157.75
155.07
157.62
+2.16%
225,363
02/25/2026
153.87
155.14
152.70
154.28
-0.12%
238,342
02/24/2026
150.39
155.38
150.15
154.47
+2.19%
282,911
02/23/2026
155.07
155.07
150.37
151.16
-2.52%
207,366