Get the Stockscreener App
173.40
0.86%
-1.50
Firstservice Corp Stock (FSV) Price History
The historical daily chart and data for Firstservice Corp stock (FSV), show that the latest closing stock price as of May 09, 2025, is $173.40.
- Firstservice Corp all-time high stock price is $202.78, occurred on October 25, 2021.
- The lowest Firstservice Corp stock price recorded was $22.05 on June 02, 2015. Since then, Firstservice Corp's stock price has risen over 686.47% to $173.40 now.
- The 52-week high stock price for FSV is $197.84, representing a 14.09% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for FSV is $141.26, indicating a -18.54% decrease from the current share price, occurred on May 29, 2024.
- The closing price of Firstservice Corp (FSV) stock in the beginning of 2024 was $193.82. The stock closed the year at $122.55, a loss of over -36.77% for the year.
The table below shows more information about FSV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $175.9 | $173.3 | $2.64 | 61,651.0 | -0.86% |
| May 08, 2025 | $176.0 | $173.4 | $2.51 | 114,471.0 | +0.05% |
| May 07, 2025 | $174.8 | $173.3 | $1.56 | 96,763.0 | +1.08% |
| May 06, 2025 | $174.5 | $170.9 | $3.59 | 126,268.0 | -0.61% |
| May 05, 2025 | $177.1 | $173.8 | $3.30 | 99,257.0 | -1.23% |
| May 02, 2025 | $177.2 | $175.0 | $2.22 | 137,796.0 | +0.53% |
| May 01, 2025 | $176.8 | $174.9 | $1.95 | 113,448.0 | -0.16% |
| Apr 30, 2025 | $175.8 | $169.8 | $6.06 | 131,968.0 | +1.99% |
| Apr 29, 2025 | $173.2 | $171.3 | $1.96 | 63,409.0 | +0.06% |
| Apr 28, 2025 | $172.6 | $170.5 | $2.12 | 92,096.0 | +0.62% |
| Apr 25, 2025 | $172.9 | $170.2 | $2.80 | 98,108.0 | -0.53% |
| Apr 24, 2025 | $175.5 | $171.7 | $3.81 | 104,495.0 | -0.50% |
| Apr 23, 2025 | $175.8 | $172.2 | $3.54 | 87,187.0 | +0.39% |
| Apr 22, 2025 | $173.2 | $171.0 | $2.18 | 128,165.0 | +0.73% |
| Apr 21, 2025 | $172.2 | $169.7 | $2.51 | 133,517.0 | -0.71% |
| Apr 17, 2025 | $173.4 | $168.7 | $4.77 | 97,818.0 | +0.05% |
| Apr 16, 2025 | $172.6 | $169.6 | $2.95 | 161,935.0 | +0.76% |
| Apr 15, 2025 | $171.6 | $169.3 | $2.29 | 138,234.0 | +1.08% |
| Apr 14, 2025 | $171.5 | $167.3 | $4.14 | 101,183.0 | +1.37% |
| Apr 11, 2025 | $166.9 | $160.7 | $6.20 | 186,131.0 | +1.28% |
| Apr 10, 2025 | $168.1 | $161.3 | $6.79 | 216,642.0 | -2.20% |
Firstservice Corp Stock (FSV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Firstservice Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FSV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Firstservice Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Firstservice Corp Stock (FSV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $177.2 | $170.9 | $6.27 | 811,305.0 | -1.21% |
| Apr, 2025 | $175.8 | $153.1 | $22.72 | 3,105,872.0 | +5.77% |
| Mar, 2025 | $179.5 | $158.7 | $20.82 | 3,514,940.0 | -5.94% |
| Feb, 2025 | $183.7 | $169.0 | $14.66 | 2,566,274.0 | -2.99% |
| Jan, 2025 | $186.8 | $172.2 | $14.59 | 2,072,742.0 | +0.47% |
Firstservice Corp Stock (FSV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $195.8 | $180.0 | $15.82 | 1,267,514.0 | -6.54% |
| Nov, 2024 | $197.8 | $182.6 | $15.28 | 1,849,702.0 | +4.87% |
| Oct, 2024 | $192.7 | $175.1 | $17.60 | 1,643,374.0 | +1.49% |
| Sep, 2024 | $183.9 | $175.2 | $8.70 | 1,676,012.0 | +1.34% |
| Aug, 2024 | $180.6 | $161.9 | $18.69 | 1,491,299.0 | +3.15% |
| Jul, 2024 | $177.5 | $150.5 | $26.93 | 2,111,860.0 | +14.56% |
| Jun, 2024 | $154.9 | $146.7 | $8.22 | 1,729,241.0 | +3.57% |
| May, 2024 | $152.8 | $141.3 | $11.49 | 2,030,963.0 | +0.08% |
| Apr, 2024 | $166.3 | $146.9 | $19.35 | 1,834,577.0 | -11.34% |
| Mar, 2024 | $171.2 | $162.2 | $9.08 | 1,472,966.0 | +0.53% |
| Feb, 2024 | $171.2 | $160.7 | $10.55 | 1,601,085.0 | -1.61% |
| Jan, 2024 | $171.9 | $156.7 | $15.24 | 1,471,917.0 | +3.42% |
Firstservice Corp Stock (FSV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $166.3 | $155.4 | $10.87 | 1,538,291.0 | +3.29% |
| Nov, 2023 | $158.5 | $140.8 | $17.71 | 1,114,740.0 | +10.92% |
| Oct, 2023 | $149.1 | $134.8 | $14.29 | 1,058,266.0 | -2.80% |
| Sep, 2023 | $158.4 | $144.7 | $13.67 | 1,164,717.0 | -3.70% |
| Aug, 2023 | $157.7 | $143.5 | $14.19 | 1,206,075.0 | -3.51% |
| Jul, 2023 | $163.9 | $151.6 | $12.32 | 1,588,013.0 | +1.65% |
| Jun, 2023 | $156.9 | $139.5 | $17.39 | 1,351,822.0 | +6.17% |
| May, 2023 | $151.4 | $139.7 | $11.70 | 1,302,753.0 | -3.72% |
| Apr, 2023 | $150.8 | $137.1 | $13.67 | 922,531.0 | +6.92% |
| Mar, 2023 | $141.5 | $131.8 | $9.76 | 984,188.0 | +2.74% |
| Feb, 2023 | $148.7 | $134.7 | $14.05 | 1,104,033.0 | -3.97% |
| Jan, 2023 | $144.0 | $121.9 | $22.05 | 758,023.0 | +16.61% |
0.39%
19.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):