MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FSV — FirstService Corporation Common Shares
NasdaqFirstService Corporation Common Shares
$129.13
+0.62(+0.48%)
- O
- 130.43
- H
- 130.47
- L
- 128.18
- V
- 136.35K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$129.13
Period Return-24.94%
Period High$209.66
Period Low$119.41
Avg Daily Volume187.4K
Total Trading Days365
FSV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $130.43 | $130.47 | $128.18 | $129.13 | +$0.62 | +0.48% | 136,348 | $129.25 | $128.18 $130.47 |
| Oct 1, 2026 | $127.94 | $129.73 | $127.02 | $128.51 | +$0.63 | +0.49% | 135,077 | $128.29 | $127.02 $129.73 |
| Sep 30, 2026 | $130.17 | $130.17 | $127.83 | $127.88 | $-1.32 | -1.02% | 249,986 | $128.23 | $127.83 $130.17 |
| Sep 29, 2026 | $128.84 | $131.28 | $127.85 | $129.20 | +$0.18 | +0.14% | 154,582 | $129.17 | $127.85 $131.28 |
| Sep 28, 2026 | $127.35 | $129.33 | $126.02 | $129.02 | +$0.40 | +0.31% | 211,948 | $128.40 | $126.02 $129.33 |
| Sep 25, 2026 | $127.66 | $129.31 | $125.95 | $128.62 | +$1.59 | +1.25% | 200,433 | $128.65 | $125.95 $129.31 |
| Sep 24, 2026 | $129.66 | $130.36 | $125.95 | $127.03 | $-2.54 | -1.96% | 368,932 | $127.26 | $125.95 $130.36 |
| Sep 23, 2026 | $132.16 | $132.16 | $129.28 | $129.57 | $-3.77 | -2.83% | 203,993 | $130.09 | $129.28 $132.16 |
| Sep 22, 2026 | $134.14 | $134.26 | $131.90 | $133.34 | +$0.39 | +0.29% | 226,053 | $133.08 | $131.90 $134.26 |
| Sep 21, 2026 | $130.19 | $133.36 | $129.51 | $132.95 | +$3.84 | +2.97% | 239,169 | $132.56 | $129.51 $133.36 |
| Sep 18, 2026 | $131.23 | $132.16 | $128.86 | $129.11 | $-3.44 | -2.60% | 234,798 | $129.90 | $128.86 $132.16 |
| Sep 17, 2026 | $133.50 | $133.65 | $132.40 | $132.55 | +$0.14 | +0.11% | 158,230 | $132.94 | $132.40 $133.65 |
| Sep 16, 2026 | $131.05 | $133.85 | $131.05 | $132.41 | +$1.02 | +0.77% | 270,046 | $132.79 | $131.05 $133.85 |
| Sep 15, 2026 | $134.33 | $136.27 | $129.86 | $131.40 | $-3.92 | -2.89% | 253,773 | $131.51 | $129.86 $136.27 |
| Sep 14, 2026 | $138.28 | $139.39 | $133.45 | $135.31 | $-2.47 | -1.79% | 190,982 | $135.43 | $133.45 $139.39 |
| Sep 11, 2026 | $137.75 | $138.93 | $137.20 | $137.78 | +$1.77 | +1.30% | 206,676 | $137.98 | $137.20 $138.93 |
| Sep 10, 2026 | $137.14 | $137.70 | $134.62 | $136.01 | $-1.86 | -1.35% | 218,075 | $136.08 | $134.62 $137.70 |
| Sep 9, 2026 | $138.45 | $139.21 | $136.48 | $137.87 | $-0.99 | -0.71% | 166,100 | $137.51 | $136.48 $139.21 |
| Sep 8, 2026 | $139.38 | $142.68 | $138.41 | $138.86 | $-5.25 | -3.64% | 199,687 | $139.53 | $138.41 $142.68 |
| Sep 4, 2026 | $141.41 | $144.66 | $139.70 | $144.11 | +$1.20 | +0.84% | 136,770 | $143.61 | $139.70 $144.66 |
| Sep 3, 2026 | $140.00 | $143.79 | $140.00 | $142.91 | +$4.81 | +3.48% | 198,075 | $142.36 | $140.00 $143.79 |
| Sep 2, 2026 | $139.44 | $139.66 | $136.94 | $138.10 | $-1.37 | -0.98% | 250,563 | $137.81 | $136.94 $139.66 |
| Sep 1, 2026 | $138.96 | $140.58 | $138.15 | $139.47 | +$0.13 | +0.09% | 223,139 | $139.42 | $138.15 $140.58 |
| Aug 31, 2026 | $140.74 | $141.12 | $138.86 | $139.34 | $-2.20 | -1.55% | 616,306 | $139.55 | $138.86 $141.12 |
| Aug 28, 2026 | $141.66 | $142.52 | $139.43 | $141.54 | +$0.46 | +0.32% | 278,055 | $141.61 | $139.43 $142.52 |
| Aug 27, 2026 | $142.27 | $143.04 | $140.50 | $141.09 | $-2.42 | -1.68% | 191,811 | $141.47 | $140.50 $143.04 |
| Aug 26, 2026 | $143.94 | $144.28 | $142.55 | $143.50 | $-0.44 | -0.31% | 146,202 | $143.52 | $142.55 $144.28 |
| Aug 25, 2026 | $143.54 | $144.67 | $143.32 | $143.94 | +$0.03 | +0.02% | 166,945 | $143.91 | $143.32 $144.67 |
| Aug 24, 2026 | $144.72 | $146.52 | $143.91 | $143.91 | $-0.58 | -0.40% | 287,235 | $144.26 | $143.91 $146.52 |
| Aug 21, 2026 | $144.37 | $146.20 | $142.80 | $144.49 | +$1.04 | +0.72% | 186,448 | $143.91 | $142.80 $146.20 |