FirstService Stock Price History
NASDAQ: FSVReal EstateReal Estate ServicesUSD
129.73+1.51 (+1.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FSV price history at a glance
The price history for FirstService (FSV) on this page begins on June 1, 2015, when the stock closed at $27.86; it most recently closed at $129.73 on October 5, 2026. The highest price in this record is $209.66, reached on September 8, 2025; the latest close is 38.1% below that peak. Across the 10 complete calendar years in the table, FSV finished higher in 7 and lower in 3. Its best year was 2017 (+47.3%) and its worst was 2022 (-37.6%).
Over roughly 11 years the share price changed +365.6%, a 14.5% compound annual price return (excluding dividends). In the last 12 months alone, FSV has lost 29.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $209.66
- Date of high
- Sep 8, 2025
- Low since 2015
- $22.05
- Date of low
- Jun 1, 2015
- 52-week high
- $189.05
- 52-week low
- $119.41
- Last close
- $129.73
FSV returns
1 week
+0.46%
1 month
-5.90%
3 months
-9.56%
6 months
-11.08%
Year to date
-16.59%
1 year
-29.55%
3 years
-9.13%
5 years
-33.27%
FSV price return, excluding dividends.
FSV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 129.73 | -14.08% |
| 2025 | 150.99 | -16.86% |
| 2024 | 181.61 | +12.04% |
| 2023 | 162.09 | +32.26% |
| 2022 | 122.55 | -37.62% |
| 2021 | 196.47 | +43.66% |
| 2020 | 136.76 | +44.67% |
| 2019 | 94.53 | +36.43% |
| 2018 | 69.29 | -0.90% |
| 2017 | 69.92 | +47.26% |
| 2016 | 47.48 | +17.44% |
| 2015* | 40.43 | +45.12% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
FSV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 129.21 | 129.95 | 128.13 | 129.73 | +1.18% | |
| 126.69 | 128.27 | 125.77 | 128.22 | +1.06% | |
| 128.32 | 128.32 | 125.05 | 126.87 | -1.51% | |
| 128.67 | 129.86 | 128.26 | 128.81 | +0.41% | |
| 128.71 | 129.08 | 127.28 | 128.28 | -0.66% | |
| 130.43 | 130.47 | 128.18 | 129.13 | +0.48% | |
| 127.94 | 129.73 | 127.02 | 128.51 | +0.49% | |
| 130.17 | 130.17 | 127.83 | 127.88 | -1.02% | |
| 128.84 | 131.28 | 127.85 | 129.20 | +0.14% | |
| 127.35 | 129.33 | 126.02 | 129.02 | +0.31% | |
| 127.66 | 129.31 | 125.95 | 128.62 | +1.25% | |
| 129.66 | 130.36 | 125.95 | 127.03 | -1.96% | |
| 132.16 | 132.16 | 129.28 | 129.57 | -2.83% | |
| 134.14 | 134.26 | 131.90 | 133.34 | +0.29% | |
| 130.19 | 133.36 | 129.51 | 132.95 | +2.97% | |
| 131.23 | 132.16 | 128.86 | 129.11 | -2.60% | |
| 133.50 | 133.65 | 132.40 | 132.55 | +0.11% | |
| 131.05 | 133.85 | 131.05 | 132.41 | +0.77% | |
| 134.33 | 136.27 | 129.86 | 131.40 | -2.89% | |
| 138.28 | 139.39 | 133.45 | 135.31 | -1.79% | |
| 137.75 | 138.93 | 137.20 | 137.78 | +1.30% | |
| 137.14 | 137.70 | 134.62 | 136.01 | -1.35% | |
| 138.45 | 139.21 | 136.48 | 137.87 | -0.71% | |
| 139.38 | 142.68 | 138.41 | 138.86 | -3.64% | |
| 141.41 | 144.66 | 139.70 | 144.11 | +0.84% | |
| 140.00 | 143.79 | 140.00 | 142.91 | +3.48% | |
| 139.44 | 139.66 | 136.94 | 138.10 | -0.98% | |
| 138.96 | 140.58 | 138.15 | 139.47 | +0.09% | |
| 140.74 | 141.12 | 138.86 | 139.34 | -1.55% | |
| 141.66 | 142.52 | 139.43 | 141.54 | +0.32% | |
| 142.27 | 143.04 | 140.50 | 141.09 | -1.68% | |
| 143.94 | 144.28 | 142.55 | 143.50 | -0.31% | |
| 143.54 | 144.67 | 143.32 | 143.94 | +0.02% | |
| 144.72 | 146.52 | 143.91 | 143.91 | -0.40% | |
| 144.37 | 146.20 | 142.80 | 144.49 | +0.72% | |
| 146.53 | 146.53 | 142.88 | 143.45 | -2.10% | |
| 143.34 | 146.67 | 142.27 | 146.53 | +3.50% | |
| 140.04 | 144.35 | 140.04 | 141.57 | +1.22% | |
| 140.05 | 140.08 | 138.70 | 139.87 | -0.67% | |
| 141.64 | 142.53 | 139.55 | 140.81 | +0.01% | |
| 143.50 | 143.50 | 137.80 | 140.80 | -0.85% | |
| 142.36 | 142.71 | 140.33 | 142.01 | -0.93% | |
| 142.41 | 144.54 | 141.09 | 143.34 | +0.42% | |
| 143.18 | 144.19 | 142.30 | 142.74 | -0.81% | |
| 143.47 | 145.84 | 142.88 | 143.91 | +0.80% | |
| 144.28 | 144.38 | 141.75 | 142.77 | -1.31% | |
| 143.45 | 146.01 | 141.41 | 144.67 | +2.31% | |
| 143.11 | 143.43 | 141.01 | 141.40 | -1.60% | |
| 141.71 | 145.73 | 140.96 | 143.70 | +1.99% | |
| 143.10 | 143.10 | 140.40 | 140.89 | -2.55% | |
| 142.72 | 144.69 | 139.48 | 144.57 | +1.52% | |
| 143.01 | 145.55 | 142.10 | 142.41 | -0.43% | |
| 141.43 | 146.18 | 141.28 | 143.02 | +1.99% | |
| 137.46 | 142.02 | 137.46 | 140.23 | +2.02% | |
| 131.25 | 139.80 | 129.71 | 137.46 | +4.82% | |
| 136.45 | 136.51 | 122.80 | 131.14 | -7.41% | |
| 144.64 | 144.64 | 140.57 | 141.63 | -1.17% | |
| 145.94 | 146.11 | 143.25 | 143.31 | -2.37% | |
| 147.83 | 148.95 | 145.13 | 146.79 | -1.12% | |
| 150.17 | 152.24 | 147.70 | 148.46 | -1.82% | |
| 147.31 | 151.21 | 147.31 | 151.21 | +3.00% | |
| 145.23 | 150.07 | 145.23 | 146.80 | +1.44% | |
| 143.28 | 146.79 | 141.08 | 144.71 | +1.00% | |
| 144.23 | 145.00 | 143.02 | 143.28 | -0.11% | |
| 143.36 | 145.17 | 142.77 | 143.44 | +0.61% | |
| 141.69 | 143.00 | 140.92 | 142.57 | +0.63% | |
| 144.92 | 144.92 | 140.05 | 141.68 | -2.24% | |
| 146.00 | 147.66 | 144.61 | 144.92 | +0.19% | |
| 145.12 | 145.78 | 142.83 | 144.64 | -0.75% | |
| 144.66 | 145.93 | 142.37 | 145.74 | +1.87% | |
| 141.94 | 145.40 | 141.93 | 143.06 | +0.67% | |
| 140.48 | 142.64 | 139.61 | 142.11 | +0.09% | |
| 141.86 | 142.64 | 138.31 | 141.98 | +0.80% | |
| 137.12 | 141.21 | 137.12 | 140.85 | +3.56% | |
| 135.59 | 139.72 | 135.15 | 136.01 | +0.31% | |
| 132.61 | 136.39 | 132.61 | 135.59 | +2.24% | |
| 131.05 | 133.91 | 130.90 | 132.61 | +1.58% | |
| 137.11 | 137.79 | 129.64 | 130.55 | -5.28% | |
| 138.72 | 140.54 | 136.87 | 137.83 | -0.12% | |
| 142.69 | 143.74 | 137.62 | 138.00 | -3.29% | |
| 144.90 | 145.64 | 141.71 | 142.69 | -0.71% | |
| 143.81 | 145.18 | 141.58 | 143.71 | +0.24% | |
| 142.95 | 144.80 | 140.41 | 143.36 | +1.34% | |
| 145.17 | 145.17 | 137.43 | 141.46 | -1.03% | |
| 143.01 | 143.75 | 140.39 | 142.93 | -0.06% | |
| 139.41 | 144.27 | 138.22 | 143.01 | +3.33% | |
| 139.87 | 140.67 | 138.36 | 138.40 | -1.62% | |
| 139.01 | 141.23 | 138.92 | 140.68 | +0.76% | |
| 138.35 | 141.59 | 136.95 | 139.62 | +1.71% | |
| 136.27 | 137.69 | 135.80 | 137.27 | -0.71% | |
| 135.58 | 138.64 | 134.57 | 138.25 | +2.98% | |
| 133.21 | 135.43 | 132.19 | 134.25 | +0.04% | |
| 137.58 | 138.07 | 133.99 | 134.20 | -3.26% | |
| 133.58 | 139.24 | 133.35 | 138.72 | +2.89% | |
| 133.31 | 136.07 | 132.67 | 134.83 | +0.74% | |
| 131.71 | 134.10 | 130.14 | 133.84 | +1.66% | |
| 132.63 | 134.24 | 131.11 | 131.66 | -1.10% | |
| 130.25 | 133.74 | 128.58 | 133.13 | +1.15% | |
| 127.56 | 131.94 | 125.96 | 131.62 | +3.53% | |
| 130.77 | 131.43 | 127.02 | 127.13 | -2.78% | |
| 128.77 | 132.88 | 119.41 | 130.77 | +0.82% | |
| 129.05 | 130.55 | 128.80 | 129.70 | -0.16% | |
| 129.13 | 131.41 | 128.10 | 129.91 | +0.60% | |
| 130.02 | 131.34 | 128.50 | 129.13 | -1.24% | |
| 130.42 | 132.50 | 129.77 | 130.75 | -0.45% | |
| 134.14 | 134.94 | 131.10 | 131.34 | -2.39% | |
| 135.04 | 135.50 | 133.12 | 134.56 | +0.07% | |
| 132.51 | 135.52 | 132.51 | 134.46 | +1.46% | |
| 127.40 | 134.10 | 126.73 | 132.53 | +5.47% | |
| 128.41 | 128.41 | 124.37 | 125.66 | -1.84% | |
| 132.57 | 142.53 | 127.70 | 128.01 | -3.27% | |
| 134.78 | 136.39 | 131.39 | 132.34 | -1.10% | |
| 134.85 | 135.46 | 132.24 | 133.81 | -0.20% | |
| 141.82 | 142.99 | 134.00 | 134.08 | -6.25% | |
| 147.42 | 147.96 | 142.83 | 143.02 | -2.57% | |
| 145.59 | 147.78 | 145.44 | 146.80 | +0.29% | |
| 147.95 | 149.62 | 143.56 | 146.38 | -1.86% | |
| 149.00 | 154.00 | 146.56 | 149.16 | -0.27% | |
| 147.89 | 149.71 | 146.89 | 149.56 | +1.94% | |
| 150.00 | 150.90 | 146.45 | 146.72 | -2.18% | |
| 152.28 | 153.34 | 149.85 | 149.99 | -1.49% | |
| 150.96 | 153.26 | 150.96 | 152.26 | +2.11% | |
| 149.25 | 150.66 | 148.37 | 149.11 | -0.09% | |
| 150.13 | 151.06 | 148.27 | 149.25 | +0.07% | |
| 148.48 | 150.28 | 146.48 | 149.15 | +0.30% | |
| 144.91 | 148.90 | 144.88 | 148.70 | +1.92% | |
| 145.74 | 146.90 | 145.20 | 145.90 | +0.11% | |
| 143.38 | 146.83 | 143.12 | 145.74 | +0.63% | |
| 145.43 | 147.57 | 143.36 | 144.83 | +1.36% | |
| 139.97 | 143.19 | 139.95 | 142.88 | +1.08% | |
| 139.72 | 141.68 | 137.79 | 141.35 | +1.17% | |
| 136.18 | 140.12 | 135.26 | 139.72 | +1.13% | |
| 138.59 | 139.81 | 137.62 | 138.16 | -0.56% | |
| 136.72 | 139.62 | 135.34 | 138.94 | +2.01% | |
| 134.64 | 137.77 | 134.11 | 136.20 | +1.44% | |
| 136.58 | 138.08 | 133.59 | 134.27 | -2.65% | |
| 135.97 | 140.28 | 135.60 | 137.92 | +0.12% | |
| 137.86 | 139.33 | 135.44 | 137.76 | +0.98% | |
| 136.00 | 137.78 | 134.24 | 136.42 | -0.79% | |
| 136.59 | 138.76 | 135.92 | 137.51 | +2.43% | |
| 137.04 | 137.92 | 133.42 | 134.25 | -2.79% | |
| 140.63 | 142.94 | 136.74 | 138.10 | -1.94% | |
| 142.13 | 143.41 | 140.28 | 140.83 | -1.37% | |
| 143.42 | 144.77 | 142.59 | 142.79 | +0.58% | |
| 142.95 | 145.14 | 141.64 | 141.96 | +0.51% | |
| 143.53 | 143.91 | 139.73 | 141.24 | -0.51% | |
| 143.75 | 146.02 | 139.60 | 141.96 | -2.28% | |
| 149.67 | 149.67 | 144.97 | 145.27 | -2.84% | |
| 150.06 | 151.11 | 148.06 | 149.52 | -0.36% | |
| 147.04 | 150.54 | 144.49 | 150.06 | +0.84% | |
| 148.61 | 149.62 | 146.29 | 148.81 | -0.67% | |
| 149.57 | 151.24 | 147.13 | 149.81 | -0.60% | |
| 154.03 | 155.74 | 150.53 | 150.72 | -2.08% | |
| 152.63 | 154.53 | 149.34 | 153.92 | -1.03% | |
| 154.23 | 157.20 | 153.46 | 155.52 | -1.30% | |
| 157.50 | 159.48 | 155.81 | 157.57 | -0.47% | |
| 155.86 | 158.44 | 155.75 | 158.31 | +2.16% | |
| 154.55 | 155.82 | 153.37 | 154.96 | -0.12% | |
| 151.05 | 156.07 | 150.81 | 155.15 | +2.19% | |
| 155.75 | 155.75 | 151.03 | 151.83 | -2.52% | |
| 155.29 | 156.59 | 153.99 | 155.75 | -0.20% | |
| 157.35 | 157.35 | 154.79 | 156.06 | -0.51% | |
| 153.98 | 157.49 | 153.98 | 156.86 | +1.66% | |
| 154.26 | 156.54 | 153.11 | 154.30 | -0.23% | |
| 151.64 | 154.88 | 147.94 | 154.65 | +2.83% | |
| 157.96 | 158.70 | 150.03 | 150.40 | -4.53% | |
| 161.83 | 163.80 | 155.71 | 157.54 | -2.65% | |
| 164.29 | 166.42 | 161.71 | 161.83 | -1.50% | |
| 160.50 | 164.36 | 160.25 | 164.29 | +2.17% | |
| 158.68 | 161.14 | 157.04 | 160.80 | +1.34% | |
| 165.45 | 165.45 | 157.28 | 158.68 | -3.89% | |
| 156.69 | 166.73 | 154.00 | 165.10 | +6.83% | |
| 153.63 | 154.59 | 150.93 | 154.55 | +0.59% | |
| 155.26 | 155.75 | 153.13 | 153.64 | -1.04% | |
| 155.78 | 156.06 | 152.97 | 155.26 | -0.12% | |
| 157.33 | 158.36 | 154.22 | 155.44 | -1.76% | |
| 157.49 | 158.86 | 156.87 | 158.23 | +0.47% | |
| 160.36 | 160.68 | 157.25 | 157.49 | -2.30% | |
| 160.87 | 162.21 | 159.64 | 161.19 | +0.72% | |
| 159.36 | 160.03 | 158.34 | 160.03 | +0.08% | |
| 161.11 | 162.69 | 158.68 | 159.90 | -0.52% | |
| 162.05 | 162.92 | 160.06 | 160.74 | -0.11% | |
| 160.79 | 162.40 | 159.88 | 160.92 | -0.81% | |
| 162.02 | 163.29 | 160.42 | 162.23 | -0.55% | |
| 161.00 | 163.91 | 160.94 | 163.13 | +1.46% | |
| 157.06 | 161.50 | 156.00 | 160.78 | +2.59% | |
| 160.81 | 160.81 | 156.58 | 156.72 | -2.34% | |
| 159.20 | 160.59 | 158.56 | 160.47 | +0.63% | |
| 156.30 | 159.82 | 155.12 | 159.47 | +2.04% | |
| 154.28 | 156.68 | 153.17 | 156.28 | +1.30% | |
| 155.72 | 155.82 | 153.60 | 154.28 | -0.55% | |
| 152.85 | 156.62 | 152.41 | 155.14 | +1.42% | |
| 150.97 | 154.69 | 149.34 | 152.97 | +1.31% | |
| 155.33 | 155.51 | 150.71 | 150.99 | -2.92% | |
| 156.27 | 156.85 | 154.85 | 155.53 | -0.22% | |
| 156.14 | 157.03 | 155.59 | 155.88 | -0.35% | |
| 157.10 | 157.66 | 156.00 | 156.43 | -0.20% | |
| 156.03 | 157.27 | 155.00 | 156.74 | +0.17% | |
| 155.52 | 157.36 | 155.21 | 156.47 | +0.99% | |
| 153.31 | 154.94 | 152.95 | 154.94 | +1.27% | |
| 154.72 | 155.75 | 152.75 | 152.99 | -1.10% | |
| 158.00 | 158.37 | 154.64 | 154.69 | -2.09% | |
| 154.33 | 158.19 | 154.20 | 157.99 | +2.59% | |
| 154.62 | 155.04 | 153.25 | 154.00 | -0.43% | |
| 153.31 | 155.86 | 153.24 | 154.67 | +1.11% | |
| 155.00 | 155.00 | 152.18 | 152.97 | -1.02% | |
| 153.20 | 154.54 | 151.75 | 154.54 | +1.19% | |
| 150.63 | 154.91 | 150.19 | 152.72 | +2.01% | |
| 150.22 | 151.16 | 147.23 | 149.71 | -0.11% | |
| 153.39 | 154.30 | 149.84 | 149.87 | -1.92% | |
| 154.70 | 154.70 | 151.63 | 152.80 | -1.37% | |
| 155.66 | 157.21 | 154.30 | 154.92 | +0.01% | |
| 154.42 | 156.54 | 154.42 | 154.91 | +0.30% | |
| 153.89 | 155.33 | 153.51 | 154.45 | +0.08% | |
| 156.15 | 156.15 | 152.49 | 154.33 | -1.12% | |
| 155.50 | 158.03 | 155.50 | 156.08 | -0.49% | |
| 153.07 | 156.98 | 152.91 | 156.85 | +2.03% | |
| 152.75 | 154.32 | 152.75 | 153.73 | +0.51% | |
| 152.36 | 153.95 | 152.30 | 152.95 | +0.54% | |
| 154.33 | 154.64 | 151.04 | 152.13 | -1.78% | |
| 152.36 | 157.03 | 152.00 | 154.88 | +1.98% | |
| 153.02 | 153.92 | 151.00 | 151.88 | -0.26% | |
| 151.69 | 153.12 | 150.19 | 152.27 | +0.90% | |
| 150.08 | 151.33 | 149.62 | 150.91 | +0.12% | |
| 155.73 | 155.73 | 150.56 | 150.73 | -3.46% | |
| 155.55 | 157.38 | 155.28 | 156.13 | +0.25% | |
| 155.84 | 156.71 | 154.79 | 155.74 | -0.39% | |
| 156.31 | 158.84 | 155.72 | 156.35 | -0.22% | |
| 152.94 | 156.92 | 151.93 | 156.70 | +2.90% | |
| 151.77 | 152.97 | 149.13 | 152.28 | +0.57% | |
| 153.62 | 154.70 | 151.33 | 151.41 | -1.57% | |
| 154.20 | 154.77 | 152.94 | 153.82 | -0.72% | |
| 156.63 | 156.71 | 153.87 | 154.94 | -0.45% | |
| 156.97 | 156.97 | 154.44 | 155.64 | -1.04% | |
| 158.13 | 159.15 | 155.89 | 157.27 | -1.34% | |
| 155.08 | 160.65 | 154.68 | 159.41 | +1.89% | |
| 155.74 | 156.83 | 154.58 | 156.45 | +0.45% | |
| 158.38 | 160.12 | 155.74 | 155.75 | -2.31% | |
| 161.82 | 164.61 | 159.09 | 159.44 | -2.00% | |
| 165.23 | 166.48 | 162.50 | 162.69 | -1.18% | |
| 171.88 | 171.88 | 162.88 | 164.64 | -1.25% | |
| 185.00 | 189.05 | 165.17 | 166.73 | -9.76% | |
| 185.54 | 185.59 | 183.98 | 184.76 | -0.14% | |
| 183.10 | 186.49 | 183.10 | 185.01 | +0.78% | |
| 184.04 | 184.42 | 182.47 | 183.58 | +0.17% | |
| 183.13 | 183.98 | 181.83 | 183.26 | +0.16% | |
| 185.63 | 186.27 | 182.60 | 182.96 | -1.08% | |
| 185.46 | 187.96 | 184.95 | 184.95 | +0.31% | |
| 185.82 | 185.82 | 183.71 | 184.38 | -0.07% | |
| 183.31 | 185.08 | 182.80 | 184.51 | +0.74% | |
| 185.75 | 185.75 | 183.15 | 183.15 | -0.54% | |
| 184.55 | 185.76 | 183.96 | 184.15 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FSV chart for longer ranges.