NasdaqGS - Nasdaq Real Time Price USD

FirstService Corporation (FSV)

175.63
-0.47
(-0.27%)
As of 11:07:11 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 2025175.00176.42175.00175.63175.6312,541
May 19, 2025174.78176.90174.24176.10176.1047,200
May 16, 2025175.37176.39174.80175.63175.6374,300
May 15, 2025172.15176.31172.15175.61175.61118,500
May 14, 2025174.91176.05171.01171.71171.71126,800
May 13, 2025176.88177.89174.92175.15175.1575,700
May 12, 2025175.74176.37174.37176.26176.2674,100
May 9, 2025174.62175.90173.26173.40173.4061,700
May 8, 2025174.60175.96173.45174.90174.90118,300
May 7, 2025173.93174.84173.28174.82174.82100,200
May 6, 2025170.95174.54170.95172.95172.95129,700
May 5, 2025175.89177.13173.83174.01174.0199,300
May 2, 2025176.63177.22175.00176.18176.18137,800
May 1, 2025175.96176.82174.87175.25175.25113,400
Apr 30, 2025170.43175.85169.79175.53175.53134,300
Apr 29, 2025172.30173.24171.28172.10172.1063,400
Apr 28, 2025170.54172.64170.52171.99171.9992,100
Apr 25, 2025170.45172.95170.15170.93170.9398,100
Apr 24, 2025174.40175.51171.70171.84171.84104,500
Apr 23, 2025172.40175.79172.24172.71172.7187,200
Apr 22, 2025171.95173.18171.00172.04172.04128,200
Apr 21, 2025170.58172.16169.65170.80170.80133,500
Apr 17, 2025171.26173.45168.68172.03172.0397,800
Apr 16, 2025170.72172.55169.60171.95171.95161,900
Apr 15, 2025169.72171.63169.34170.65170.65138,200
Apr 14, 2025169.63171.46167.32168.82168.82101,200
Apr 11, 2025164.76166.90160.70166.54166.54186,100
Apr 10, 2025166.23168.11161.32164.44164.44216,600
Apr 9, 2025157.24170.61157.21168.14168.14222,100
Apr 8, 2025165.45168.51156.72158.93158.93213,600
Apr 7, 2025156.90163.07153.13161.60161.60283,900
Apr 4, 2025163.91164.85159.88160.90160.90118,300
Apr 3, 2025168.66171.80164.23167.01167.01148,200
Apr 2, 2025170.78171.81166.52171.49171.49193,500
Apr 1, 2025166.65170.20165.22168.63168.63185,500
Mar 31, 2025 0.275 Dividend
Mar 31, 2025165.36169.97164.59165.95165.95490,900
Mar 28, 2025169.79170.23164.98166.05165.78168,200
Mar 27, 2025172.90173.74168.74168.91168.63113,000
Mar 26, 2025171.78174.26170.84171.44171.16108,800
Mar 25, 2025173.53174.59170.35171.48171.20190,500
Mar 24, 2025171.87174.36165.99173.61173.32377,800
Mar 21, 2025168.40170.37167.88170.30170.02153,400
Mar 20, 2025167.72170.83166.05169.77169.49127,100
Mar 19, 2025168.32171.25166.75170.46170.18161,500
Mar 18, 2025167.73168.66165.40168.01167.73211,100
Mar 17, 2025165.07169.80165.07168.55168.27279,200
Mar 14, 2025161.08165.46160.38165.45165.18226,200
Mar 13, 2025163.59163.59158.69159.66159.40449,100
Mar 12, 2025165.69167.95163.48164.06163.79173,000
Mar 11, 2025168.50168.63163.83165.12164.85158,300
Mar 10, 2025170.49171.79165.34166.00165.73145,000
Mar 7, 2025173.87173.87169.20170.79170.51158,500
Mar 6, 2025175.09176.33173.25173.25172.96127,600
Mar 5, 2025175.03177.08173.05176.87176.58160,500
Mar 4, 2025174.99176.74172.54175.51175.2292,400
Mar 3, 2025176.03179.51175.25176.03175.74100,700
Feb 28, 2025175.85176.50174.32176.43176.14222,500
Feb 27, 2025175.97176.62175.23176.20175.9165,000
Feb 26, 2025177.38178.41176.48176.75176.4675,900
Feb 25, 2025172.93177.86172.93176.99176.70105,700
Feb 24, 2025174.45175.23173.28173.35173.06116,500
Feb 21, 2025175.55175.95171.79174.62174.33134,300
Feb 20, 2025174.10175.48173.61174.81174.5283,300
Feb 19, 2025174.31175.41171.04174.09173.80131,300
Feb 18, 2025174.70175.20173.13174.61174.32163,000
Feb 14, 2025175.89177.08174.48175.36175.07104,100
Feb 13, 2025172.28175.94171.68175.73175.4495,400
Feb 12, 2025172.10173.96171.12172.28171.9977,800
Feb 11, 2025176.56176.63173.79174.10173.8196,600
Feb 10, 2025173.34177.12171.96177.00176.71128,100
Feb 7, 2025171.07173.37170.83173.03172.74182,000
Feb 6, 2025173.32174.45169.01171.43171.15255,300
Feb 5, 2025182.97182.97171.60173.94173.65277,500
Feb 4, 2025181.79183.67180.52181.65181.35150,800
Feb 3, 2025179.77181.75178.12180.40180.10132,300
Jan 31, 2025184.61184.61181.54181.87181.57127,800
Jan 30, 2025184.15185.95183.09184.18183.87101,900
Jan 29, 2025185.34185.34182.88183.01182.7175,600
Jan 28, 2025185.67186.77185.05185.45185.1477,600
Jan 27, 2025184.02186.56184.02185.88185.5778,000
Jan 24, 2025185.09186.41184.00185.45185.14116,900
Jan 23, 2025185.72186.80184.70184.97184.66261,900
Jan 22, 2025182.30186.09181.89185.64185.33175,500
Jan 21, 2025181.65186.21181.65182.63182.33165,500
Jan 17, 2025181.34185.20180.53182.36182.0665,900
Jan 16, 2025180.00181.00178.84180.06179.7694,300
Jan 15, 2025179.14180.01177.02179.71179.4183,300
Jan 14, 2025175.58177.34174.80177.06176.7753,500
Jan 13, 2025174.11175.42172.21175.35175.06353,500
Jan 10, 2025176.62176.62172.97174.61174.32205,800
Jan 8, 2025177.80178.07176.79177.49177.2069,100
Jan 7, 2025179.88180.79176.80178.00177.7157,400
Jan 6, 2025184.26184.40178.73179.38179.08120,100
Jan 3, 2025179.69181.87179.23181.61181.3155,100
Jan 2, 2025181.42181.90178.77178.88178.5851,500
Dec 31, 2024 0.25 Dividend
Dec 31, 2024181.31182.39179.82181.02180.72167,700
Dec 30, 2024183.01183.01179.99181.49180.9451,700
Dec 27, 2024184.25184.25181.98183.72183.1676,000
Dec 26, 2024183.57184.68182.84184.68184.1219,800
Dec 24, 2024184.12184.60183.53184.48183.92107,500
Dec 23, 2024182.70184.02181.43183.71183.15143,200
Dec 20, 2024181.72184.37181.72183.67183.11138,700
Dec 19, 2024181.81183.74181.54182.13181.57126,600
Dec 18, 2024187.31187.31181.32181.48180.93134,200
Dec 17, 2024185.90187.71185.31186.36185.80113,100
Dec 16, 2024187.16188.98184.15187.02186.45121,300
Dec 13, 2024190.44190.44187.08188.05187.48109,500
Dec 12, 2024190.73192.19190.23190.44189.86109,300
Dec 11, 2024190.82192.15190.56191.13190.5599,800
Dec 10, 2024191.04192.63189.64190.32189.7498,500
Dec 9, 2024191.89193.19191.82191.83191.2546,900
Dec 6, 2024195.76195.81191.61192.05191.4765,700
Dec 5, 2024192.53195.51192.41194.26193.6756,600
Dec 4, 2024191.28193.87191.28193.21192.6256,300
Dec 3, 2024192.64192.96190.74191.85191.27101,900
Dec 2, 2024193.80194.22191.90192.20191.6278,800
Nov 29, 2024194.32194.58193.03194.19193.6026,600
Nov 27, 2024194.31195.58193.95194.80194.2163,400
Nov 26, 2024195.57196.61193.60194.04193.4580,800
Nov 25, 2024193.11197.84192.93197.05196.45103,000
Nov 22, 2024192.48194.24191.50192.48191.9054,700
Nov 21, 2024189.50192.25188.65191.99191.4188,400
Nov 20, 2024185.27188.44185.21188.44187.87205,400
Nov 19, 2024183.61186.84182.56186.08185.52181,300
Nov 18, 2024185.69187.16182.95183.91183.35115,800
Nov 15, 2024185.71187.66182.92186.16185.60171,400
Nov 14, 2024187.08187.78184.97185.26184.7044,100
Nov 13, 2024187.22188.13186.62187.09186.5266,500
Nov 12, 2024185.64187.52185.64187.08186.5174,700
Nov 11, 2024188.45188.73185.84186.69186.1282,300
Nov 8, 2024187.34188.66186.96188.05187.4895,900
Nov 7, 2024186.82188.55186.82187.64187.0784,600
Nov 6, 2024189.55190.54182.60186.39185.8297,800
Nov 5, 2024187.59189.39187.59187.87187.30119,100
Nov 4, 2024187.29191.16185.22188.35187.7853,100
Nov 1, 2024185.17187.94185.17187.19186.6267,400
Oct 31, 2024188.00188.29184.91185.17184.61110,200
Oct 30, 2024190.63191.31188.16188.16187.5976,700
Oct 29, 2024188.00191.03187.32190.85190.27105,100
Oct 28, 2024190.96190.96187.66188.33187.7684,200
Oct 25, 2024188.77192.71188.36189.69189.1186,200
Oct 24, 2024192.03192.03185.01189.65189.08150,900
Oct 23, 2024182.95184.95182.48184.54183.9853,200
Oct 22, 2024184.05184.16183.02183.31182.7552,000
Oct 21, 2024186.94187.45184.61185.09184.5343,200
Oct 18, 2024188.35188.44186.03186.98186.4161,300
Oct 17, 2024187.28188.52187.24188.10187.5323,700
Oct 16, 2024187.28189.89187.16187.69187.1241,000
Oct 15, 2024184.85187.16184.23187.00186.4359,900
Oct 14, 2024185.25186.50184.76184.78184.2221,300
Oct 11, 2024184.92187.52184.92185.80185.2463,400
Oct 10, 2024183.46184.63182.80183.98183.42130,700
Oct 9, 2024179.49184.86179.49184.83184.27112,200
Oct 8, 2024176.73180.79175.46180.40179.8595,400
Oct 7, 2024176.74176.74175.11176.17175.6479,900
Oct 4, 2024178.68178.73176.61177.04176.5050,500
Oct 3, 2024179.89180.44177.57178.19177.6545,900
Oct 2, 2024181.22182.53180.60180.91180.36104,600
Oct 1, 2024183.20183.24180.66182.31181.7655,100
Sep 30, 2024180.11182.97179.81182.46181.9167,500
Sep 27, 2024 0.25 Dividend
Sep 27, 2024181.47183.86180.36180.36179.81249,400
Sep 26, 2024182.36183.14180.56181.27180.4745,700
Sep 25, 2024182.96182.98181.02181.45180.6547,100
Sep 24, 2024182.37183.46181.79183.13182.3255,800
Sep 23, 2024181.51182.71180.61182.67181.8790,600
Sep 20, 2024180.31181.99179.41181.01180.21182,300
Sep 19, 2024181.44181.44179.76180.38179.59110,500
Sep 18, 2024178.75180.91176.70179.12178.33171,600
Sep 17, 2024180.96181.29178.53178.75177.9656,100
Sep 16, 2024182.78182.88179.44181.00180.2047,500
Sep 13, 2024181.19182.29181.15182.07181.2755,900
Sep 12, 2024179.06180.96178.66180.31179.5256,000
Sep 11, 2024177.11179.26175.16179.08178.2971,400
Sep 10, 2024177.32178.76176.07178.45177.6660,500
Sep 9, 2024177.12179.76177.12177.46176.6856,800
Sep 6, 2024178.95179.28175.50177.27176.4975,900
Sep 5, 2024180.07180.76177.75178.87178.0850,500
Sep 4, 2024178.68181.23178.15179.31178.5294,600
Sep 3, 2024179.13179.25177.70178.47177.6873,800
Aug 30, 2024178.28180.51177.61180.05179.26110,100
Aug 29, 2024178.49179.52177.10177.44176.6654,400
Aug 28, 2024179.70179.98177.26177.71176.9358,200
Aug 27, 2024176.78180.57176.53179.50178.7193,500
Aug 26, 2024176.69178.23176.26177.78177.0056,700
Aug 23, 2024175.93176.66175.01175.72174.95126,900
Aug 22, 2024174.37175.40174.10175.39174.6279,600
Aug 21, 2024175.23175.38173.54173.91173.1491,400
Aug 20, 2024174.74175.16173.79174.06173.2992,400
Aug 19, 2024171.73174.83171.22174.81174.0487,700
Aug 16, 2024170.55171.83170.24171.45170.6941,400
Aug 15, 2024171.67173.41170.67171.51170.7536,100
Aug 14, 2024171.45171.45169.30170.35169.6037,800
Aug 13, 2024169.02171.03167.48170.71169.9651,200
Aug 12, 2024169.49170.71167.06167.97167.2336,100
Aug 9, 2024170.17170.24167.82169.52168.7728,900
Aug 8, 2024169.14170.45168.19169.50168.7561,400
Aug 7, 2024171.79171.79167.60167.63166.8979,400
Aug 6, 2024168.66170.79165.64169.94169.1971,800
Aug 5, 2024163.43169.23161.88168.24167.5074,200
Aug 2, 2024171.93172.58169.36170.33169.5897,200
Aug 1, 2024175.75176.56171.96173.54172.7875,000
Jul 31, 2024177.24177.24173.79174.56173.7979,700
Jul 30, 2024175.58176.15174.79175.52174.7579,400
Jul 29, 2024175.52176.12174.14174.83174.0652,600
Jul 26, 2024175.09177.46174.78175.63174.86119,700
Jul 25, 2024164.66175.60164.66174.37173.60202,400
Jul 24, 2024166.22166.65163.33163.74163.0280,800
Jul 23, 2024165.96166.84165.17166.32165.5943,000
Jul 22, 2024164.46167.10164.46166.02165.29126,400
Jul 19, 2024162.94164.24162.94164.07163.3574,500
Jul 18, 2024164.35166.18161.99162.72162.0084,800
Jul 17, 2024164.85165.51163.29164.81164.08150,500
Jul 16, 2024163.64165.84162.92165.76165.0393,100
Jul 15, 2024162.95163.85162.00162.81162.0975,300
Jul 12, 2024160.43163.40159.11163.19162.47166,300
Jul 11, 2024155.00159.36154.61159.35158.65138,900
Jul 10, 2024153.76154.55152.72154.40153.7266,900
Jul 9, 2024153.88154.03152.53153.07152.4090,000
Jul 8, 2024153.40154.18152.32154.06153.3861,300
Jul 5, 2024156.32156.32153.25153.26152.5870,300
Jul 3, 2024154.40157.45154.40156.14155.4545,400
Jul 2, 2024152.72154.94152.15154.48153.80150,200
Jul 1, 2024152.02153.10150.52152.13151.46101,800
Jun 28, 2024 0.25 Dividend
Jun 28, 2024152.40152.45150.87152.37151.70136,000
Jun 27, 2024149.83151.80149.44151.80150.8873,700
Jun 26, 2024151.58151.58149.20149.71148.8040,100
Jun 25, 2024152.68153.09151.03152.37151.4587,600
Jun 24, 2024153.01153.79150.99152.56151.64181,000
Jun 21, 2024151.62153.10150.71152.77151.85196,400
Jun 20, 2024149.99151.05148.43150.99150.0870,300
Jun 18, 2024152.90153.32150.47150.76149.8585,500
Jun 17, 2024151.76153.62151.64153.11152.1859,500
Jun 14, 2024149.92152.56149.17152.54151.6267,300
Jun 13, 2024152.98153.23149.45151.00150.09121,400
Jun 12, 2024152.34154.90152.34153.22152.29101,300
Jun 11, 2024149.70150.32148.56150.07149.1643,500
Jun 10, 2024149.65150.91148.96150.91150.0058,700
Jun 7, 2024148.16150.42147.23149.98149.0799,000
Jun 6, 2024151.10151.56149.10149.34148.4498,200
Jun 5, 2024150.34151.34149.93151.23150.32117,600
Jun 4, 2024149.66150.49149.00150.17149.2694,700
Jun 3, 2024146.68150.66146.68149.64148.74153,900
May 31, 2024144.38147.16143.69147.12146.23199,400
May 30, 2024142.28143.76141.75143.63142.76155,500
May 29, 2024143.28143.60141.26141.83140.97104,900
May 28, 2024144.12144.92143.09144.32143.45102,300
May 24, 2024143.43144.07142.46143.65142.78108,600
May 23, 2024145.47145.47142.34142.86142.0074,900
May 22, 2024147.38147.44143.62144.46143.59173,100
May 21, 2024149.43149.43147.16147.54146.6575,700
May 20, 2024148.30150.55148.30149.55148.6594,700

Related Tickers

CIGI Colliers International Group Inc.
124.25
-0.10%
 
CIGI.TO Colliers International Group Inc.
173.75
-2.39%
 
2107.HK First Service Holding Limited
0.310
0.00%
 
CBRE CBRE Group, Inc.
129.03
-1.12%
 
JLL Jones Lang LaSalle Incorporated
229.93
-0.64%
 
BPYPP Brookfield Property Partners L.P.
15.41
+1.45%
 
AIF.TO Altus Group Limited
56.00
-0.21%
 
SRG-PA Seritage Growth Properties
22.99
+1.04%
 
TRBE.V Tribe Property Technologies Inc.
0.5500
+1.85%
 
RMAX RE/MAX Holdings, Inc.
7.65
+0.13%