FSV
FIRSTSERVICE (FSV)
NASDAQ
$154.79+$0.63 (+0.41%)
Price as of Nov 13, 2026 12:51 PM EST
  • $6.5B
    Market Cap
  • -0.17%
    1-Year Change
  • Real Estate Services
    Industry
  • 1 Month
    +18.97%
    Low Price$130.65
    High Price$157.05
  • 3 Months
    +8.81%
    Low Price$126.87
    High Price$157.05
  • 1 Year
    -0.17%
    Low Price$125.09
    High Price$163.99
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
156.38
156.38
153.76
154.16
-1.14%
239,791
11/11/2026
153.12
155.95
152.07
155.94
+0.61%
190,187
11/10/2026
156.00
156.70
154.23
155.00
-1.31%
161,381
11/09/2026
155.24
157.57
153.59
157.05
+2.57%
148,720
11/06/2026
150.92
153.32
150.17
153.12
-0.33%
172,755
11/05/2026
157.03
157.03
151.56
153.62
-1.05%
135,274
11/04/2026
153.82
157.08
152.50
155.25
+4.26%
206,292
11/03/2026
150.29
151.95
148.36
148.90
-1.90%
126,845
11/02/2026
146.32
153.74
146.32
151.79
+4.70%
192,237
10/30/2026
146.78
147.00
142.81
144.98
+0.33%
369,397
10/29/2026
141.24
144.76
140.52
144.50
+3.99%
269,968
10/28/2026
140.28
141.45
138.06
138.96
-1.59%
179,575
10/27/2026
143.94
143.94
140.11
141.20
-2.05%
112,128
10/26/2026
143.24
144.64
142.23
144.16
+0.34%
143,627
10/23/2026
147.22
147.92
141.43
143.67
-2.41%
221,593
10/22/2026
136.80
147.65
136.80
147.22
+7.78%
192,350
10/22/2026
$1.89 Earnings
10/21/2026
138.15
139.14
136.08
136.59
-1.39%
127,099
10/20/2026
134.19
138.63
134.19
138.51
+3.79%
119,600
10/19/2026
135.01
135.21
132.92
133.45
-1.64%
81,240
10/16/2026
135.91
137.32
134.65
135.67
+0.44%
164,263
10/15/2026
131.98
135.70
131.26
135.07
+3.38%
120,166
10/14/2026
130.21
130.65
128.08
130.65
-0.12%
69,330
10/13/2026
130.74
131.89
129.60
130.81
+0.95%
126,669
10/12/2026
129.98
130.22
128.75
129.58
-0.12%
59,235
10/09/2026
129.21
129.95
128.03
129.73
+1.18%
79,081
10/08/2026
126.15
128.32
125.77
128.22
+1.06%
82,001
10/07/2026
128.32
128.32
124.94
126.87
-1.51%
149,421
10/06/2026
128.67
129.86
128.26
128.81
+0.41%
83,739
10/05/2026
128.71
129.08
127.28
128.28
-0.66%
74,495
10/02/2026
130.43
130.47
128.18
129.13
+0.48%
143,731
10/01/2026
127.94
129.73
127.02
128.51
+0.49%
135,076
09/30/2026
130.17
130.17
127.83
127.88
-0.79%
249,986
09/30/2026
$0.31 Dividend
09/29/2026
128.54
130.97
127.55
128.90
+0.14%
154,582
09/28/2026
127.05
129.02
125.72
128.72
+0.31%
211,947
09/25/2026
127.36
129.00
125.65
128.32
+1.25%
200,433
09/24/2026
129.35
130.05
125.65
126.73
-1.96%
368,932
09/23/2026
131.85
131.85
128.97
129.26
-2.83%
203,992
09/22/2026
133.82
133.94
131.59
133.03
+0.29%
226,052
09/21/2026
129.88
133.05
129.20
132.64
+2.97%
239,168
09/18/2026
130.92
131.84
128.56
128.81
-2.60%
234,797
09/17/2026
133.18
133.33
132.09
132.24
+0.11%
158,229
09/16/2026
130.74
133.53
130.74
132.10
+0.77%
270,046
09/15/2026
134.01
135.95
129.55
131.08
-2.89%
264,258
09/14/2026
137.95
139.06
133.13
134.99
-1.79%
201,538
09/11/2026
137.42
138.60
136.88
137.45
+1.30%
206,675
09/10/2026
136.82
137.37
134.30
135.69
-1.35%
218,075
09/09/2026
138.12
138.88
136.16
137.54
-0.71%
166,099
09/08/2026
139.05
142.34
138.08
138.53
-3.64%
199,683
09/04/2026
141.08
144.32
139.37
143.77
+0.84%
154,609
09/03/2026
139.67
143.45
139.67
142.57
+3.48%
198,074
09/02/2026
139.11
139.33
136.62
137.77
-0.98%
251,566
09/01/2026
138.63
140.24
137.82
139.14
+0.09%
223,139
08/31/2026
140.41
140.79
138.53
139.01
-1.55%
616,306
08/28/2026
141.33
142.18
139.10
141.21
+0.32%
278,054
08/27/2026
141.93
142.70
140.17
140.75
-1.68%
191,811
08/26/2026
143.60
143.94
142.21
143.16
-0.31%
146,202
08/25/2026
143.20
144.33
142.98
143.60
+0.02%
166,945
08/24/2026
144.38
146.17
143.57
143.57
-0.40%
287,235
08/21/2026
144.03
145.85
142.46
144.15
+0.72%
186,447
08/20/2026
146.18
146.18
142.54
143.11
-2.10%
221,481
08/19/2026
143.00
146.32
141.93
146.18
+3.50%
183,982
08/18/2026
139.71
144.01
139.71
141.24
+1.22%
232,583
08/17/2026
139.72
139.74
138.37
139.54
-0.67%
164,661
08/14/2026
141.31
142.19
139.22
140.48
+0.007%
216,452
08/13/2026
143.16
143.16
137.47
140.47
-0.85%
327,203
08/12/2026
142.02
142.37
140.00
141.67
-0.93%
202,749
08/11/2026
142.07
144.20
140.76
143.00
+0.42%
124,234
08/10/2026
142.84
143.85
141.96
142.40
-0.81%
135,763
08/07/2026
143.13
145.50
142.54
143.57
+0.80%
82,561
08/06/2026
143.94
144.04
141.42
142.43
-1.31%
110,044
08/05/2026
143.11
145.67
141.08
144.33
+2.31%
119,841
08/04/2026
142.77
143.09
140.68
141.07
-1.60%
244,471
08/03/2026
141.38
145.38
140.63
143.36
+1.99%
112,838
07/31/2026
142.76
142.76
140.07
140.56
-2.55%
284,197
07/30/2026
142.38
144.35
139.15
144.23
+1.52%
398,407
07/29/2026
142.67
145.21
141.76
142.07
-0.43%
322,305
07/28/2026
141.10
145.83
140.95
142.68
+1.99%
236,954
07/27/2026
137.14
141.68
137.14
139.90
+2.02%
347,858
07/24/2026
130.94
139.47
129.40
137.14
+4.82%
290,717
07/23/2026
136.13
136.19
122.51
130.83
-7.41%
727,231
07/23/2026
$1.75 Earnings
07/22/2026
144.30
144.30
140.24
141.30
-1.17%
180,292
07/21/2026
145.60
145.76
142.91
142.97
-2.37%
97,548
07/20/2026
147.48
148.60
144.79
146.44
-1.12%
138,450
07/17/2026
149.82
151.88
147.35
148.11
-1.82%
87,955
07/16/2026
146.96
150.85
146.96
150.85
+3.00%
96,009
07/15/2026
144.89
149.72
144.89
146.45
+1.44%
122,592
07/14/2026
142.94
146.44
140.75
144.37
+1.00%
132,600
07/13/2026
143.89
144.66
142.68
142.94
-0.11%
89,844
07/10/2026
143.02
144.83
142.43
143.10
+0.61%
127,945
07/09/2026
141.36
142.66
140.59
142.23
+0.63%
68,764
07/08/2026
144.58
144.58
139.72
141.35
-2.24%
88,792
07/07/2026
145.66
147.31
144.27
144.58
+0.19%
97,636
07/06/2026
144.78
145.43
142.49
144.30
-0.75%
82,143
07/02/2026
144.32
145.59
142.03
145.39
+1.87%
116,250
07/01/2026
141.60
145.06
141.59
142.72
+0.67%
153,697
06/30/2026
140.15
142.30
139.28
141.77
+0.31%
154,780
06/30/2026
$0.31 Dividend