NASDAQ:FSV FirstService (FSV) Stock Chart & Stock Price History $145.54 -0.73 (-0.50%) (As of 09/29/2023 ET) Add Compare Share Share Today's Range$145.29▼$147.7050-Day Range$144.14▼$157.9752-Week Range$114.80▼$163.95Volume44,769 shsAverage Volume58,867 shsMarket Capitalization$6.49 billionP/E Ratio48.51Dividend Yield0.62%Price Target$165.80 ChartProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInstitutional OwnershipHeadlinesSEC FilingsShort InterestSocial MediaProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInstitutional OwnershipHeadlinesSEC FilingsShort InterestSocial Media FirstService Stock Price Performance5 Day Performance-1.34%1 Month Performance-4.75%3 Month Performance-5.55%6 Month Performance+3.23%Year-To-Date Performance+18.76%1 Year Performance+22.29% Receive FSV Stock News and Ratings via Email Sign-up to receive the latest news and ratings for FirstService and its competitors with MarketBeat's FREE daily newsletter Email Address FSV Stock Chart for Sunday, October, 1, 2023 FSV Chart by TradingView FirstService Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/29/2023$146.27$145.54-0.50%$147.70$145.2944,769 shs$6.49 billion09/28/2023$145.23$146.27+0.72%$147.54$145.9347,494 shs$6.53 billion09/27/2023$147.51$145.23-1.55%$147.73$144.7466,201 shs$6.48 billion09/26/2023$149.75$147.51-1.50%$148.99$146.8355,904 shs$6.58 billion09/25/2023$150.32$149.75-0.38%$150.74$149.3747,441 shs$6.68 billion09/22/2023$151.27$150.32-0.63%$152.65$150.2735,994 shs$6.71 billion Get the Latest News and Ratings for Your StocksEnter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter. 09/21/2023$155.39$151.27-2.65%$154.24$150.86149,665 shs$6.75 billion09/20/2023$155.36$155.39+0.02%$157.42$155.3226,115 shs$6.93 billion09/19/2023$157.25$155.36-1.20%$157.71$155.3040,631 shs$6.93 billion09/18/2023$154.34$157.25+1.89%$158.09$152.7045,292 shs$7.02 billion09/15/2023$157.97$154.34-2.30%$157.27$153.1085,380 shs$6.89 billion09/14/2023$152.67$157.97+3.47%$158.41$153.0588,205 shs$7.05 billion09/13/2023$152.12$152.67+0.36%$153.96$150.1865,359 shs$6.81 billion09/12/2023$153.56$152.12-0.94%$154.65$152.1241,356 shs$6.79 billion09/11/2023$150.30$153.56+2.17%$154.16$150.9078,788 shs$6.85 billion09/08/2023$150.97$150.30-0.44%$151.48$149.8767,280 shs$6.71 billion09/07/2023$151.73$150.97-0.50%$151.54$150.4336,945 shs$6.74 billion09/06/2023$151.11$151.73+0.41%$153.20$151.0349,256 shs$6.77 billion09/05/2023$152.80$151.11-1.11%$152.97$150.1572,666 shs$6.74 billion09/04/2023$152.80$152.80$153.47$150.3646,600 shs$6.82 billion09/01/2023$151.13$152.80+1.11%$153.47$150.3646,633 shs$6.82 billion08/31/2023$152.12$151.13-0.65%$154.22$150.8641,481 shs$6.74 billion08/30/2023$150.28$152.12+1.22%$152.39$149.8363,138 shs$6.79 billion08/29/2023$148.99$150.28+0.87%$150.86$148.7574,566 shs$6.71 billion08/28/2023$146.40$148.99+1.77%$149.47$146.5532,054 shs$6.65 billion08/25/2023$145.88$146.40+0.36%$147.41$145.2736,129 shs$6.53 billion08/24/2023$146.78$145.88-0.61%$147.07$145.6664,906 shs$6.51 billion08/23/2023$144.14$146.78+1.83%$147.20$144.8782,956 shs$6.55 billion08/22/2023$145.03$144.14-0.61%$145.93$143.4927,758 shs$6.43 billion08/21/2023$146.80$145.03-1.21%$146.77$144.7436,945 shs$6.47 billion08/18/2023$146.41$146.80+0.27%$146.99$144.8420,647 shs$6.55 billion08/17/2023$149.00$146.41-1.74%$149.55$146.1764,272 shs$6.53 billion08/16/2023$149.01$149.00-0.01%$149.37$148.4544,048 shs$6.64 billion08/15/2023$152.67$149.01-2.40%$151.71$149.0133,605 shs$6.64 billion08/14/2023$154.99$152.67-1.50%$155.22$152.4237,914 shs$6.81 billion08/11/2023$153.61$154.99+0.90%$155.09$152.5572,645 shs$6.91 billion08/10/2023$151.78$153.61+1.21%$154.60$152.0760,804 shs$6.85 billion08/09/2023$151.24$151.78+0.36%$152.03$150.5677,270 shs$6.77 billion08/08/2023$152.90$151.24-1.09%$152.19$150.8957,559 shs$6.74 billion08/07/2023$153.85$152.90-0.62%$156.61$152.8828,398 shs$6.82 billion08/04/2023$153.40$153.85+0.29%$155.08$153.3148,879 shs$6.86 billion08/03/2023$153.81$153.40-0.27%$153.75$151.7234,234 shs$6.84 billion08/02/2023$157.61$153.81-2.41%$157.00$153.5855,628 shs$6.86 billion08/01/2023$156.63$157.61+0.63%$157.68$155.20110,239 shs$7.03 billion07/31/2023$153.71$156.63+1.90%$156.74$153.4164,396 shs$6.98 billion07/28/2023$155.96$153.71-1.44%$158.13$153.5663,625 shs$6.85 billion07/27/2023$156.84$155.96-0.56%$163.95$154.70113,212 shs$6.95 billion07/26/2023$156.90$156.84-0.04%$157.15$156.1160,635 shs$6.99 billion07/25/2023$156.90$156.90$157.84$156.59129,086 shs$7.00 billion07/24/2023$156.97$156.90-0.04%$157.35$151.6374,656 shs$7.00 billion07/21/2023$157.53$156.97-0.36%$158.29$156.9083,182 shs$7.00 billion07/20/2023$159.22$157.53-1.06%$158.96$157.3748,993 shs$7.02 billion07/19/2023$158.05$159.22+0.74%$159.38$158.38104,663 shs$7.10 billion07/18/2023$159.21$158.05-0.73%$159.14$157.03105,019 shs$7.05 billion07/17/2023$159.74$159.21-0.33%$160.87$159.1185,655 shs$7.10 billion07/14/2023$158.70$159.74+0.66%$160.02$158.2058,777 shs$7.12 billion07/13/2023$159.96$158.70-0.79%$160.95$158.5266,496 shs$7.08 billion07/12/2023$155.06$159.96+3.16%$160.29$156.5068,461 shs$7.13 billion07/11/2023$153.59$155.06+0.96%$155.71$154.4891,157 shs$6.91 billion07/10/2023$152.95$153.59+0.42%$154.12$152.75135,236 shs$6.85 billion07/07/2023$152.39$152.95+0.37%$153.77$151.7753,860 shs$6.82 billion07/06/2023$155.08$152.39-1.73%$153.94$151.9377,926 shs$6.80 billion07/05/2023$155.50$155.08-0.27%$156.22$154.1689,002 shs$6.92 billion07/04/2023$155.50$155.50$155.72$153.6413,373 shs$6.93 billion07/03/2023$154.09$155.50+0.92%$155.72$153.6413,373 shs$6.93 billion06/30/2023$150.97$154.09+2.07%$156.87$152.25101,739 shs$6.87 billion Related Companies: TRNO Stock Price Chart CIGI Stock Price Chart IIPR Stock Price Chart KW Stock Price Chart UE Stock Price Chart CBRE Stock Price Chart NNN Stock Price Chart SF Stock Price Chart IVZ Stock Price Chart WBS Stock Price Chart Receive FSV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for FirstService and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FSV) was last updated on 10/1/2023 by MarketBeat.com Staff Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding FirstService Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.