Get the Stockscreener App
125.66
1.84%
-2.35
After Hours:
125.66
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 05, 2026, is $125.66.
- Firstservice Corp all-time high stock price is $209.66, occurred on September 11, 2025.
- The lowest Firstservice Corp stock price recorded was $22.05 on June 02, 2015. Since then, Firstservice Corp's stock price has risen over 469.94% to $125.66 now.
- The 52-week high stock price for FSV is $209.66, representing a 66.85% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for FSV is $127.70, indicating a 1.62% decrease from the current share price, occurred on May 04, 2026.
- The closing price of Firstservice Corp (FSV) stock in the beginning of 2025 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 05, 2026 | $128.4 | $124.4 | $4.04 | 399,865.0 | -1.84% |
| May 04, 2026 | $142.5 | $127.7 | $14.83 | 245,046.0 | -3.27% |
| May 01, 2026 | $136.4 | $131.4 | $5.00 | 184,579.0 | -1.10% |
| Apr 30, 2026 | $135.5 | $132.2 | $3.22 | 396,191.0 | -0.20% |
| Apr 29, 2026 | $143.0 | $134.0 | $8.99 | 213,121.0 | -6.25% |
| Apr 28, 2026 | $148.0 | $142.8 | $5.13 | 178,650.0 | -2.57% |
| Apr 27, 2026 | $147.8 | $145.4 | $2.34 | 157,653.0 | +0.29% |
| Apr 24, 2026 | $149.6 | $143.6 | $6.06 | 206,348.0 | -1.86% |
| Apr 23, 2026 | $154.0 | $146.6 | $7.44 | 572,272.0 | -0.27% |
| Apr 22, 2026 | $149.7 | $146.9 | $2.82 | 127,768.0 | +1.94% |
| Apr 21, 2026 | $150.9 | $146.4 | $4.45 | 143,631.0 | -2.18% |
| Apr 20, 2026 | $153.3 | $149.8 | $3.49 | 246,771.0 | -1.49% |
| Apr 17, 2026 | $153.3 | $151.0 | $2.29 | 141,516.0 | +2.11% |
| Apr 16, 2026 | $150.7 | $148.4 | $2.29 | 127,160.0 | -0.09% |
| Apr 15, 2026 | $151.1 | $148.3 | $2.80 | 102,308.0 | +0.07% |
| Apr 14, 2026 | $150.3 | $146.5 | $3.81 | 64,952.0 | +0.30% |
| Apr 13, 2026 | $148.9 | $144.9 | $4.02 | 108,223.0 | +1.92% |
| Apr 10, 2026 | $146.9 | $145.2 | $1.71 | 78,497.0 | +0.11% |
| Apr 09, 2026 | $146.8 | $143.1 | $3.71 | 97,879.0 | +0.63% |
| Apr 08, 2026 | $147.6 | $143.4 | $4.21 | 190,746.0 | +1.36% |
| Apr 07, 2026 | $143.2 | $139.9 | $3.24 | 139,356.0 | +1.08% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $142.5 | $124.4 | $18.16 | 1,229,355.0 | -6.09% |
| Apr, 2026 | $154.0 | $132.2 | $21.76 | 3,730,207.0 | -3.69% |
| Mar, 2026 | $157.2 | $133.4 | $23.78 | 3,921,241.0 | -11.82% |
| Feb, 2026 | $166.7 | $147.9 | $18.79 | 5,375,000.0 | +1.49% |
| Jan, 2026 | $163.9 | $149.3 | $14.57 | 3,893,094.0 | -0.17% |
Firstservice Corp Stock (FSV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $158.4 | $147.2 | $11.14 | 4,414,785.0 | -0.62% |
| Nov, 2025 | $159.1 | $149.1 | $10.02 | 3,902,743.0 | -1.61% |
| Oct, 2025 | $191.0 | $154.6 | $36.42 | 5,076,658.0 | -16.32% |
| Sep, 2025 | $209.7 | $187.3 | $22.37 | 2,532,477.0 | -5.32% |
| Aug, 2025 | $202.6 | $194.0 | $8.55 | 1,989,891.0 | +2.02% |
| Jul, 2025 | $201.1 | $172.6 | $28.50 | 3,590,160.0 | +12.94% |
| Jun, 2025 | $181.6 | $171.2 | $10.42 | 2,529,936.0 | -0.44% |
| May, 2025 | $177.9 | $170.9 | $6.94 | 1,958,211.0 | -0.08% |
| 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% |
2.83%
5.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):