FSV
FIRSTSERVICE (FSV)
NASDAQ
$129.15+$0.02 (+0.02%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $5.6B
    Market Cap
  • -30.99%
    1-Year Change
  • Real Estate Services
    Industry
  • 1 Month
    -6.27%
    Low Price$126.73
    High Price$143.77
  • 3 Months
    -11.18%
    Low Price$126.73
    High Price$150.85
  • 1 Year
    -30.99%
    Low Price$125.09
    High Price$187.12
Date
Open
High
Low
Close
Change (%)
Volume
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
06/29/2026
141.22
142.00
137.69
141.34
+0.80%
180,970
06/26/2026
136.50
140.57
136.50
140.22
+3.56%
285,013
06/25/2026
134.98
139.09
134.54
135.40
+0.31%
286,859
06/24/2026
132.01
135.78
132.01
134.97
+2.24%
202,817
06/23/2026
130.46
133.31
130.31
132.01
+1.58%
259,712
06/22/2026
136.49
137.17
129.06
129.96
-5.28%
243,871
06/18/2026
138.10
139.91
136.25
137.21
-0.12%
183,919
06/17/2026
142.05
143.09
137.00
137.38
-3.29%
281,630
06/16/2026
144.25
144.98
141.07
142.05
-0.71%
160,447
06/15/2026
143.16
144.53
140.94
143.06
+0.24%
217,632
06/12/2026
142.31
144.15
139.78
142.71
+1.34%
274,039
06/11/2026
144.52
144.52
136.81
140.82
-1.03%
405,147
06/10/2026
142.37
143.10
139.76
142.29
-0.06%
216,118
06/09/2026
138.78
143.62
137.60
142.37
+3.33%
253,406
06/08/2026
139.24
140.04
137.74
137.78
-1.62%
207,488
06/05/2026
138.38
140.59
138.29
140.05
+0.76%
232,782
06/04/2026
137.73
140.95
136.33
138.99
+1.71%
281,424
06/03/2026
135.66
137.07
135.19
136.65
-0.71%
178,690
06/02/2026
134.97
138.02
133.96
137.63
+2.98%
240,424
06/01/2026
132.61
134.82
131.59
133.65
+0.04%
237,071
05/29/2026
136.96
137.45
133.39
133.60
-3.26%
359,084
05/28/2026
132.98
138.61
132.75
138.10
+2.89%
403,733
05/27/2026
132.71
135.45
132.07
134.22
+0.74%
218,515
05/26/2026
131.12
133.50
129.55
133.24
+1.66%
358,139
05/22/2026
132.03
133.64
130.52
131.07
-1.10%
277,019
05/21/2026
129.66
133.14
128.00
132.53
+1.15%
177,874
05/20/2026
126.99
131.35
125.39
131.03
+3.53%
187,600
05/19/2026
130.18
130.84
126.45
126.56
-2.78%
695,066
05/18/2026
128.19
132.28
118.87
130.18
+0.82%
199,976
05/15/2026
128.47
129.96
128.22
129.12
-0.16%
183,675