NasdaqGS - Delayed Quote
USD
FirstService Corporation (FSV)
144.11
+1.20
(+0.84%)
At close: September 4 at 4:00:01 PM EDT
144.11
0.00
(0.00%)
After hours: September 4 at 7:30:03 PM EDT
Trade FSV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
141.41
144.66
139.70
144.11
144.11
136,800
Sep 3, 2026
140.00
143.79
140.00
142.91
142.91
198,100
Sep 2, 2026
139.44
139.65
136.94
138.10
138.10
251,600
Sep 1, 2026
138.96
140.57
138.15
139.47
139.47
223,100
Aug 31, 2026
140.74
141.12
138.86
139.34
139.34
616,300
Aug 28, 2026
141.66
142.52
139.43
141.54
141.54
278,100
Aug 27, 2026
142.27
143.04
140.50
141.09
141.09
191,800
Aug 26, 2026
143.94
144.28
142.55
143.50
143.50
146,200
Aug 25, 2026
143.54
144.67
143.32
143.94
143.94
166,900
Aug 24, 2026
144.72
146.52
143.91
143.91
143.91
287,200
Aug 21, 2026
144.37
146.20
142.80
144.49
144.49
186,400
Aug 20, 2026
146.53
146.53
142.88
143.45
143.45
221,500
Aug 19, 2026
143.34
146.67
142.27
146.53
146.53
184,000
Aug 18, 2026
140.04
144.35
140.04
141.57
141.57
232,600
Aug 17, 2026
140.05
140.07
138.70
139.87
139.87
164,700
Aug 14, 2026
141.64
142.53
139.55
140.81
140.81
216,500
Aug 13, 2026
143.50
143.50
137.79
140.80
140.80
327,200
Aug 12, 2026
142.36
142.71
140.33
142.01
142.01
202,800
Aug 11, 2026
142.41
144.54
141.09
143.34
143.34
124,200
Aug 10, 2026
143.18
144.19
142.30
142.74
142.74
135,800
Aug 7, 2026
143.47
145.84
142.88
143.91
143.91
82,600
Aug 6, 2026
144.28
144.38
141.75
142.77
142.77
110,000
Aug 5, 2026
143.45
146.01
141.41
144.67
144.67
119,800
Aug 4, 2026
143.11
143.43
141.01
141.40
141.40
244,500
Aug 3, 2026
141.71
145.73
140.96
143.70
143.70
112,800
Jul 31, 2026
143.10
143.10
140.40
140.89
140.89
284,600
Jul 30, 2026
142.72
144.69
139.48
144.57
144.57
398,400
Jul 29, 2026
143.01
145.55
142.10
142.41
142.41
322,300
Jul 28, 2026
141.43
146.18
141.28
143.02
143.02
237,100
Jul 27, 2026
137.46
142.01
137.46
140.23
140.23
347,900
Jul 24, 2026
131.25
139.80
129.71
137.46
137.46
290,700
Jul 23, 2026
136.45
136.51
122.80
131.14
131.14
727,200
Jul 22, 2026
144.64
144.64
140.57
141.63
141.63
180,300
Jul 21, 2026
145.94
146.10
143.25
143.31
143.31
97,500
Jul 20, 2026
147.83
148.95
145.13
146.79
146.79
138,400
Jul 17, 2026
150.17
152.24
147.70
148.46
148.46
88,000
Jul 16, 2026
147.30
151.21
147.30
151.21
151.21
96,000
Jul 15, 2026
145.23
150.07
145.23
146.80
146.80
122,600
Jul 14, 2026
143.28
146.79
141.08
144.71
144.71
133,900
Jul 13, 2026
144.23
145.00
143.01
143.28
143.28
89,800
Jul 10, 2026
143.36
145.17
142.77
143.44
143.44
127,900
Jul 9, 2026
141.69
143.00
140.92
142.57
142.57
68,800
Jul 8, 2026
144.92
144.92
140.05
141.68
141.68
88,800
Jul 7, 2026
146.00
147.66
144.61
144.92
144.92
97,600
Jul 6, 2026
145.12
145.77
142.83
144.64
144.64
82,100
Jul 2, 2026
144.66
145.93
142.37
145.74
145.74
116,300
Jul 1, 2026
141.94
145.40
141.93
143.06
143.06
153,700
Jun 30, 2026
0.305
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
140.48
142.64
139.61
142.11
142.11
154,800
Jun 29, 2026
141.86
142.64
138.31
141.98
141.67
181,000
Jun 26, 2026
137.12
141.21
137.12
140.85
140.55
285,000
Jun 25, 2026
135.59
139.72
135.15
136.01
135.72
286,900
Jun 24, 2026
132.61
136.39
132.61
135.59
135.29
202,800
Jun 23, 2026
131.05
133.91
130.90
132.61
132.33
259,700
Jun 22, 2026
137.11
137.79
129.64
130.55
130.27
243,900
Jun 18, 2026
138.72
140.54
136.87
137.83
137.53
183,900
Jun 17, 2026
142.69
143.74
137.62
138.00
137.70
281,600
Jun 16, 2026
144.90
145.64
141.71
142.69
142.38
160,400
Jun 15, 2026
143.81
145.18
141.58
143.71
143.40
217,600
Jun 12, 2026
142.95
144.80
140.41
143.36
143.05
274,000
Jun 11, 2026
145.17
145.17
137.43
141.46
141.16
405,100
Jun 10, 2026
143.01
143.75
140.39
142.93
142.62
216,100
Jun 9, 2026
139.41
144.27
138.22
143.01
142.70
253,400
Jun 8, 2026
139.87
140.67
138.36
138.40
138.10
207,500
Jun 5, 2026
139.01
141.23
138.92
140.68
140.38
232,800
Jun 4, 2026
138.35
141.59
136.95
139.62
139.32
281,400
Jun 3, 2026
136.27
137.69
135.80
137.27
136.98
178,700
Jun 2, 2026
135.58
138.64
134.57
138.25
137.95
240,400
Jun 1, 2026
133.21
135.43
132.19
134.25
133.96
237,100
May 29, 2026
137.58
138.07
133.99
134.20
133.91
359,100
May 28, 2026
133.58
139.24
133.35
138.72
138.42
403,700
May 27, 2026
133.31
136.07
132.67
134.83
134.54
218,500
May 26, 2026
131.71
134.10
130.14
133.84
133.55
358,100
May 22, 2026
132.63
134.24
131.11
131.66
131.38
277,000
May 21, 2026
130.25
133.74
128.58
133.13
132.84
177,900
May 20, 2026
127.56
131.94
125.96
131.62
131.34
187,600
May 19, 2026
130.77
131.43
127.02
127.13
126.86
695,100
May 18, 2026
128.77
132.88
119.41
130.77
130.49
200,000
May 15, 2026
129.05
130.55
128.80
129.70
129.42
183,700
May 14, 2026
129.13
131.41
128.10
129.91
129.63
153,900
May 13, 2026
130.02
131.34
128.50
129.13
128.85
150,900
May 12, 2026
130.42
132.50
129.76
130.75
130.47
192,900
May 11, 2026
134.14
134.94
131.10
131.34
131.06
179,100
May 8, 2026
135.04
135.49
133.12
134.56
134.27
210,300
May 7, 2026
132.51
135.52
132.51
134.46
134.17
209,700
May 6, 2026
127.40
134.10
126.72
132.53
132.25
256,600
May 5, 2026
128.41
128.41
124.37
125.66
125.39
435,600
May 4, 2026
132.57
142.53
127.70
128.01
127.74
256,800
May 1, 2026
134.78
136.38
131.39
132.34
132.06
204,300
Apr 30, 2026
134.85
135.46
132.24
133.81
133.52
417,800
Apr 29, 2026
141.82
142.99
134.00
134.08
133.79
252,500
Apr 28, 2026
147.42
147.96
142.83
143.02
142.71
181,100
Apr 27, 2026
145.59
147.78
145.44
146.80
146.48
262,700
Apr 24, 2026
147.95
149.62
143.56
146.38
146.07
207,500
Apr 23, 2026
149.00
154.00
146.55
149.16
148.84
612,000
Apr 22, 2026
147.89
149.71
146.89
149.56
149.24
129,900
Apr 21, 2026
150.00
150.90
146.45
146.72
146.40
160,200
Apr 20, 2026
152.27
153.34
149.85
149.99
149.67
253,700
Apr 17, 2026
150.96
153.26
150.96
152.26
151.93
173,200
Apr 16, 2026
149.25
150.66
148.37
149.11
148.79
128,300
Apr 15, 2026
150.13
151.06
148.26
149.25
148.93
104,600
Apr 14, 2026
148.48
150.28
146.48
149.15
148.83
68,900
Apr 13, 2026
144.91
148.90
144.88
148.70
148.38
124,100
Apr 10, 2026
145.74
146.90
145.20
145.90
145.59
79,200
Apr 9, 2026
143.38
146.83
143.12
145.74
145.43
103,100
Apr 8, 2026
145.43
147.57
143.36
144.83
144.52
202,000
Apr 7, 2026
139.97
143.19
139.95
142.88
142.57
149,100
Apr 6, 2026
139.72
141.68
137.79
141.35
141.05
68,300
Apr 2, 2026
136.18
140.12
135.26
139.72
139.42
163,100
Apr 1, 2026
138.59
139.80
137.62
138.16
137.86
216,400
Mar 31, 2026
0.305
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
136.72
139.62
135.34
138.94
138.64
189,200
Mar 30, 2026
134.64
137.77
134.11
136.20
135.60
103,300
Mar 27, 2026
136.58
138.07
133.59
134.27
133.68
162,100
Mar 26, 2026
135.97
140.28
135.60
137.92
137.32
118,600
Mar 25, 2026
137.86
139.33
135.44
137.76
137.16
140,600
Mar 24, 2026
136.00
137.78
134.24
136.42
135.82
187,900
Mar 23, 2026
136.59
138.76
135.92
137.51
136.91
138,600
Mar 20, 2026
137.04
137.92
133.42
134.25
133.66
276,300
Mar 19, 2026
140.63
142.94
136.74
138.10
137.49
159,800
Mar 18, 2026
142.13
143.41
140.28
140.83
140.21
143,900
Mar 17, 2026
143.42
144.77
142.59
142.79
142.16
99,100
Mar 16, 2026
142.95
145.14
141.63
141.96
141.34
149,100
Mar 13, 2026
143.53
143.91
139.73
141.24
140.62
243,200
Mar 12, 2026
143.75
146.02
139.60
141.96
141.34
223,200
Mar 11, 2026
149.67
149.67
144.97
145.27
144.63
128,500
Mar 10, 2026
150.06
151.11
148.06
149.52
148.86
256,800
Mar 9, 2026
147.04
150.54
144.49
150.06
149.40
219,900
Mar 6, 2026
148.61
149.62
146.29
148.81
148.16
243,300
Mar 5, 2026
149.57
151.24
147.13
149.81
149.15
234,300
Mar 4, 2026
154.03
155.74
150.53
150.72
150.06
172,700
Mar 3, 2026
152.63
154.53
149.34
153.92
153.25
145,400
Mar 2, 2026
154.23
157.20
153.46
155.52
154.84
204,500
Feb 27, 2026
157.50
159.48
155.81
157.57
156.88
130,800
Feb 26, 2026
155.86
158.44
155.75
158.31
157.62
225,400
Feb 25, 2026
154.55
155.82
153.37
154.96
154.28
238,300
Feb 24, 2026
151.05
156.07
150.81
155.15
154.47
282,900
Feb 23, 2026
155.75
155.75
151.03
151.83
151.16
207,400
Feb 20, 2026
155.29
156.59
153.99
155.75
155.07
146,500
Feb 19, 2026
157.35
157.35
154.79
156.06
155.38
142,300
Feb 18, 2026
153.98
157.49
153.98
156.86
156.17
328,500
Feb 17, 2026
154.26
156.54
153.11
154.30
153.62
219,000
Feb 13, 2026
151.64
154.88
147.93
154.65
153.97
525,600
Feb 12, 2026
157.96
158.70
150.03
150.40
149.74
238,300
Feb 11, 2026
161.83
163.80
155.71
157.54
156.85
370,800
Feb 10, 2026
164.29
166.42
161.71
161.83
161.12
617,200
Feb 9, 2026
160.50
164.36
160.25
164.29
163.57
190,200
Feb 6, 2026
158.68
161.14
157.04
160.80
160.10
289,500
Feb 5, 2026
165.45
165.45
157.28
158.68
157.98
360,900
Feb 4, 2026
156.69
166.73
154.00
165.10
164.38
435,300
Feb 3, 2026
153.63
154.59
150.93
154.55
153.87
276,100
Feb 2, 2026
155.26
155.75
153.13
153.64
152.97
200,500
Jan 30, 2026
155.77
156.06
152.96
155.26
154.58
280,300
Jan 29, 2026
157.33
158.36
154.22
155.44
154.76
437,700
Jan 28, 2026
157.49
158.85
156.87
158.23
157.54
175,800
Jan 27, 2026
160.36
160.68
157.25
157.49
156.80
176,700
Jan 26, 2026
160.87
162.21
159.63
161.19
160.48
183,400
Jan 23, 2026
159.36
160.03
158.34
160.03
159.33
73,200
Jan 22, 2026
161.11
162.69
158.68
159.90
159.20
131,400
Jan 21, 2026
162.05
162.91
160.05
160.74
160.04
152,900
Jan 20, 2026
160.79
162.40
159.88
160.92
160.21
205,100
Jan 16, 2026
162.02
163.29
160.41
162.23
161.52
117,600
Jan 15, 2026
161.00
163.91
160.94
163.13
162.42
178,900
Jan 14, 2026
157.06
161.50
156.00
160.78
160.08
177,100
Jan 13, 2026
160.81
160.81
156.58
156.72
156.03
171,000
Jan 12, 2026
159.20
160.59
158.56
160.47
159.77
202,600
Jan 9, 2026
156.30
159.82
155.12
159.47
158.77
622,300
Jan 8, 2026
154.28
156.68
153.17
156.28
155.60
148,700
Jan 7, 2026
155.72
155.82
153.60
154.28
153.60
126,900
Jan 6, 2026
152.85
156.62
152.40
155.14
154.46
119,200
Jan 5, 2026
150.97
154.69
149.34
152.97
152.30
110,600
Jan 2, 2026
155.33
155.51
150.71
150.99
150.33
176,900
Dec 31, 2025
0.275
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
156.27
156.85
154.85
155.53
154.85
110,800
Dec 30, 2025
156.14
157.03
155.59
155.88
154.92
91,100
Dec 29, 2025
157.10
157.66
156.00
156.43
155.47
74,700
Dec 26, 2025
156.03
157.27
155.00
156.74
155.78
50,500
Dec 24, 2025
155.52
157.35
155.21
156.47
155.51
113,900
Dec 23, 2025
153.31
154.94
152.95
154.94
153.99
165,100
Dec 22, 2025
154.72
155.75
152.75
152.99
152.05
299,600
Dec 19, 2025
158.00
158.37
154.64
154.69
153.74
622,800
Dec 18, 2025
154.33
158.19
154.20
157.99
157.02
313,000
Dec 17, 2025
154.62
155.04
153.25
154.00
153.05
255,100
Dec 16, 2025
153.31
155.85
153.24
154.67
153.72
191,500
Dec 15, 2025
155.00
155.00
152.18
152.97
152.03
341,900
Dec 12, 2025
153.20
154.54
151.75
154.54
153.59
196,300
Dec 11, 2025
150.63
154.90
150.19
152.72
151.78
338,900
Dec 10, 2025
150.22
151.15
147.23
149.71
148.79
352,200
Dec 9, 2025
153.39
154.29
149.84
149.87
148.95
163,400
Dec 8, 2025
154.70
154.70
151.63
152.80
151.86
376,600
Dec 5, 2025
155.66
157.21
154.29
154.92
153.97
124,400
Dec 4, 2025
154.42
156.54
154.42
154.91
153.96
97,200
Dec 3, 2025
153.89
155.33
153.51
154.45
153.50
93,600
Dec 2, 2025
156.15
156.15
152.49
154.33
153.38
122,000
Dec 1, 2025
155.50
158.03
155.50
156.08
155.12
215,400
Nov 28, 2025
153.07
156.98
152.91
156.85
155.89
200,900
Nov 26, 2025
152.75
154.32
152.75
153.73
152.79
82,300
Nov 25, 2025
152.36
153.95
152.30
152.95
152.01
233,400
Nov 24, 2025
154.33
154.64
151.04
152.13
151.20
169,300
Nov 21, 2025
152.36
157.03
152.00
154.88
153.93
146,500
Nov 20, 2025
153.02
153.92
151.00
151.88
150.95
315,200
Nov 19, 2025
151.69
153.12
150.18
152.27
151.34
144,500
Nov 18, 2025
150.08
151.32
149.62
150.91
149.98
246,700
Nov 17, 2025
155.73
155.73
150.56
150.73
149.80
152,600
Nov 14, 2025
155.55
157.38
155.28
156.13
155.17
240,000
Nov 13, 2025
155.84
156.71
154.79
155.74
154.78
82,100
Nov 12, 2025
156.31
158.84
155.72
156.35
155.39
136,900
Nov 11, 2025
152.94
156.92
151.93
156.70
155.74
210,600
Nov 10, 2025
151.77
152.97
149.13
152.28
151.35
295,300
Nov 7, 2025
153.62
154.70
151.33
151.41
150.48
227,800
Nov 6, 2025
154.20
154.77
152.94
153.82
152.88
273,800
Nov 5, 2025
156.63
156.71
153.87
154.94
153.99
311,200
Nov 4, 2025
156.97
156.97
154.43
155.64
154.68
167,200
Nov 3, 2025
158.13
159.15
155.88
157.27
156.30
395,700
Oct 31, 2025
155.08
160.65
154.68
159.41
158.43
777,700
Oct 30, 2025
155.74
156.83
154.58
156.45
155.49
237,900
Oct 29, 2025
158.38
160.12
155.74
155.75
154.79
497,600
Oct 28, 2025
161.82
164.60
159.09
159.44
158.46
283,600
Oct 27, 2025
165.23
166.48
162.50
162.69
161.69
386,300
Oct 24, 2025
171.88
171.88
162.88
164.64
163.63
517,700
Oct 23, 2025
185.00
189.05
165.17
166.73
165.71
425,300
Oct 22, 2025
185.54
185.59
183.98
184.76
183.63
196,300
Oct 21, 2025
183.10
186.49
183.10
185.01
183.87
167,600
Oct 20, 2025
184.04
184.42
182.47
183.58
182.45
153,900
Oct 17, 2025
183.13
183.98
181.83
183.26
182.13
248,800
Oct 16, 2025
185.63
186.27
182.60
182.96
181.84
128,700
Oct 15, 2025
185.46
187.96
184.95
184.95
183.81
92,600
Oct 14, 2025
185.82
185.82
183.71
184.38
183.25
166,500
Oct 13, 2025
183.31
185.08
182.80
184.51
183.38
50,000
Oct 10, 2025
185.75
185.75
183.15
183.15
182.03
105,000
Oct 9, 2025
184.55
185.76
183.96
184.15
183.02
55,200
Oct 8, 2025
186.09
186.50
184.73
185.04
183.90
187,600
Oct 7, 2025
187.14
188.04
186.20
187.03
185.88
75,500
Oct 6, 2025
188.82
189.72
185.96
186.22
185.08
211,900
Oct 3, 2025
188.54
190.10
187.85
188.72
187.56
77,100
Oct 2, 2025
187.66
188.98
186.85
187.71
186.56
152,900
Oct 1, 2025
189.66
191.00
187.88
188.00
186.85
82,200
Sep 30, 2025
189.65
191.70
187.29
190.49
189.32
188,900
Sep 29, 2025
0.275
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2025
189.80
190.65
188.94
189.62
188.46
314,700
Sep 26, 2025
191.43
192.90
188.74
189.70
188.26
98,800
Sep 25, 2025
190.90
191.47
190.33
191.22
189.77
99,300
Sep 24, 2025
194.75
194.75
190.84
191.05
189.60
223,600
Sep 23, 2025
198.15
198.16
192.88
194.29
192.82
229,500
Sep 22, 2025
200.51
202.04
197.77
197.95
196.45
199,700
Sep 19, 2025
201.74
202.67
199.45
201.59
200.06
162,000
Sep 18, 2025
203.25
204.54
201.32
201.60
200.07
80,300
Sep 17, 2025
203.78
205.50
202.82
203.21
201.67
101,800
Sep 16, 2025
205.69
205.69
202.20
202.67
201.13
115,700
Sep 15, 2025
205.34
205.99
203.57
204.93
203.38
206,600
Sep 12, 2025
208.75
208.75
204.39
204.41
202.86
71,400
Sep 11, 2025
205.45
209.66
204.62
208.43
206.85
146,700
Sep 10, 2025
205.72
206.40
204.54
204.60
203.05
84,000
Sep 9, 2025
205.34
206.27
204.38
205.89
204.33
63,700
Sep 8, 2025
201.28
206.51
200.35
206.41
204.85
97,600
Sep 5, 2025
202.80
203.80
201.28
201.58
200.05
38,300
