NASDAQ:FSV | Historical Stock Price | FirstService Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-06-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$23.65$37.45$59.30$93.88$148.65$235.352015-06-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$93.04$96.88133,400——
2019-12-30$93.37$97.2252,300——
2019-12-27$95.13$98.9039,900——
2019-12-26$95.23$99.0028,400——
2019-12-24$95.50$99.2840,800——
2019-12-23$93.96$97.6886,100——
2019-12-20$94.59$98.34105,600——
2019-12-19$92.22$95.87282,600——
2019-12-18$91.87$95.51220,200——
2019-12-17$89.51$93.06155,000——
2019-12-16$89.83$93.3971,600——
2019-12-13$91.46$95.08106,600——
2019-12-12$91.12$94.73154,700——
2019-12-11$91.58$95.2195,000——
2019-12-10$92.14$95.7945,400——
2019-12-09$91.51$95.14172,300——
2019-12-06$93.36$97.06279,400——
2019-12-05$92.56$96.23495,300——
2019-12-04$91.05$94.66636,000——
2019-12-03$90.85$94.45427,400——
2019-12-02$95.42$99.2038,400——
2019-11-29$95.89$99.698,600——
2019-11-27$96.68$100.5124,600——
2019-11-26$95.30$99.0824,600——
2019-11-25$94.78$98.5457,600——
2019-11-22$93.59$97.3025,600——
2019-11-21$92.00$95.6447,200——
2019-11-20$93.84$97.5640,600——
2019-11-19$92.10$95.7528,200——
2019-11-18$93.16$96.8539,700——
2019-11-15$90.69$94.2838,000——
2019-11-14$90.54$94.1391,300——
2019-11-13$90.71$94.3028,500——
2019-11-12$90.88$94.4840,900——
2019-11-11$88.92$92.4436,300——
2019-11-08$88.34$91.8438,800——
2019-11-07$89.10$92.6337,400——
2019-11-06$87.98$91.4727,600——
2019-11-05$88.32$91.8262,300——
2019-11-04$87.10$90.5580,100——
2019-11-01$88.18$91.6740,200——
2019-10-31$87.31$90.7736,000——
2019-10-30$86.88$90.3245,800——
2019-10-29$88.24$91.7497,900——
2019-10-28$88.61$92.1241,000——
2019-10-25$88.96$92.4887,800——
2019-10-24$89.50$93.05178,100——
2019-10-23$95.01$98.77109,800——
2019-10-22$105.31$109.4827,800——
2019-10-21$105.45$109.6321,400——
2019-10-18$104.74$108.8932,700——
2019-10-17$104.22$108.3529,100——
2019-10-16$102.25$106.3022,400——
2019-10-15$101.44$105.4628,600——
2019-10-14$101.03$105.038,600——
2019-10-11$101.10$105.1128,400——
2019-10-10$100.49$104.4731,100——
2019-10-09$100.12$104.0936,800——
2019-10-08$100.25$104.2220,000——
2019-10-07$101.97$106.0117,700——
2019-10-04$101.33$105.3422,400——
2019-10-03$100.44$104.42113,500——
2019-10-02$98.75$102.6649,700——
2019-10-01$99.73$103.6896,900——
2019-09-30$102.57$106.6336,700——
2019-09-27$102.26$106.3130,400——
2019-09-26$103.49$107.4329,700——
2019-09-25$102.64$106.5545,700——
2019-09-24$105.37$109.3924,700——
2019-09-23$104.00$107.9612,900——
2019-09-20$103.95$107.9119,300——
2019-09-19$103.31$107.2515,400——
2019-09-18$102.04$105.9315,400——
2019-09-17$101.28$105.1442,600——
2019-09-16$100.16$103.9825,600——
2019-09-13$100.81$104.6525,800——
2019-09-12$101.29$105.1519,400——
2019-09-11$101.55$105.4224,200——
2019-09-10$102.64$106.5544,900——
2019-09-09$101.69$105.5712,400——
2019-09-06$102.75$106.6715,300——
2019-09-05$102.59$106.5022,100——
2019-09-04$104.94$108.9421,500——
2019-09-03$104.14$108.1128,100——
2019-08-30$103.89$107.8517,300——
2019-08-29$102.96$106.8818,000——
2019-08-28$102.35$106.2545,800——
2019-08-27$102.07$105.9622,700——
2019-08-26$99.87$103.6821,400——
2019-08-23$99.71$103.5123,600——
2019-08-22$101.74$105.6225,200——
2019-08-21$102.64$106.5526,200——
2019-08-20$101.81$105.6919,100——
2019-08-19$102.64$106.5529,300——
2019-08-16$102.90$106.8213,600——
2019-08-15$102.12$106.0132,600——
2019-08-14$103.14$107.0731,500——
2019-08-13$104.81$108.8033,800——
2019-08-12$104.80$108.7927,600——
2019-08-09$106.25$110.3034,200——
2019-08-08$107.40$111.4937,800——
2019-08-07$104.96$108.9650,200——
2019-08-06$104.37$108.3533,800——
2019-08-05$104.53$108.5137,700——
2019-08-02$105.28$109.2944,100——
2019-08-01$106.28$110.3365,300——
2019-07-31$104.87$108.8748,600——
2019-07-30$106.27$110.32107,200——
2019-07-29$105.32$109.3367,800——
2019-07-26$105.11$109.1258,700——
2019-07-25$105.28$109.2962,600——
2019-07-24$102.79$106.71115,500——
2019-07-23$99.24$103.0235,400——
2019-07-22$97.09$100.7925,100——
2019-07-19$96.37$100.0425,100——
2019-07-18$97.88$101.6112,300——
2019-07-17$97.60$101.3240,900——
2019-07-16$97.18$100.8839,400——
2019-07-15$96.99$100.6950,400——
2019-07-12$96.10$99.7642,700——
2019-07-11$96.37$100.0424,600——
2019-07-10$97.32$101.0319,400——
2019-07-09$97.35$101.0619,200——
2019-07-08$96.79$100.4820,000——
2019-07-05$97.58$101.3019,300——
2019-07-03$98.40$102.1512,000——
2019-07-02$98.21$101.9539,100——
2019-07-01$96.71$100.4012,700——
2019-06-28$95.92$99.5826,500——
2019-06-27$94.99$98.6158,100——
2019-06-26$94.78$98.2455,400——
2019-06-25$95.69$99.1840,300——
2019-06-24$97.56$101.1232,700——
2019-06-21$96.48$100.0019,000——
2019-06-20$97.18$100.7217,400——
2019-06-19$98.74$102.3419,200——
2019-06-18$97.75$101.3121,500——
2019-06-17$96.71$100.2420,800——
2019-06-14$96.70$100.2331,100——
2019-06-13$96.40$99.9221,800——
2019-06-12$95.81$99.3020,600——
2019-06-11$95.08$98.5542,700——
2019-06-10$95.70$99.1933,900——
2019-06-07$94.88$98.3434,900——
2019-06-06$95.43$98.9129,000——
2019-06-05$93.70$97.1234,300——
2019-06-04$91.24$94.5737,800——
2019-06-03$90.55$93.8536,900——
2019-05-31$90.36$93.6649,500——
2019-05-30$90.40$93.7053,500——
2019-05-29$90.36$93.6644,300——
2019-05-28$92.45$95.8283,800——
2019-05-24$94.58$98.03143,200——
2019-05-23$93.50$96.91133,900——
2019-05-22$86.13$89.2749,400——
2019-05-21$86.29$89.4451,600——
2019-05-20$86.62$89.7819,000——
2019-05-17$87.79$90.9929,900——
2019-05-16$89.01$92.2651,300——
2019-05-15$86.97$90.1446,700——
2019-05-14$86.07$89.2134,400——
2019-05-13$86.04$89.1824,400——
2019-05-10$86.89$90.0663,800——
2019-05-09$85.79$88.9237,400——
2019-05-08$86.38$89.5350,800——
2019-05-07$86.60$89.7629,300——
2019-05-06$87.62$90.8228,600——
2019-05-03$87.94$91.1535,600——
2019-05-02$87.38$90.5726,600——
2019-05-01$87.13$90.3143,100——
2019-04-30$87.22$90.4033,700——
2019-04-29$86.36$89.5122,800——
2019-04-26$86.97$90.1422,500——
2019-04-25$87.67$90.8718,500——
2019-04-24$87.27$90.4534,800——
2019-04-23$88.11$91.3221,200——
2019-04-22$87.42$90.6114,500——
2019-04-18$87.05$90.2217,400——
2019-04-17$86.48$89.6353,800——
2019-04-16$88.21$91.4317,200——
2019-04-15$89.39$92.6520,700——
2019-04-12$89.59$92.8618,500——
2019-04-11$88.30$91.5221,000——
2019-04-10$89.21$92.4620,900——
2019-04-09$88.07$91.2824,700——
2019-04-08$87.74$90.9418,700——
2019-04-05$88.07$91.2823,700——
2019-04-04$88.19$91.4129,400——
2019-04-03$88.45$91.6825,100——
2019-04-02$88.72$91.9627,600——
2019-04-01$89.62$92.8942,500——
2019-03-29$89.34$92.6040,500——
2019-03-28$87.70$90.9022,400——
2019-03-27$86.79$89.8028,800——
2019-03-26$85.81$88.7931,200——
2019-03-25$85.22$88.1834,400——
2019-03-22$84.02$86.9330,500——
2019-03-21$85.37$88.3326,700——
2019-03-20$83.97$86.8843,400——
2019-03-19$83.98$86.8921,700——
2019-03-18$84.26$87.1832,700——
2019-03-15$84.40$87.3334,300——
2019-03-14$85.27$88.2351,900——
2019-03-13$84.26$87.1862,500——
2019-03-12$86.65$89.6513,500——
2019-03-11$86.74$89.7524,100——
2019-03-08$85.57$88.5424,000——
2019-03-07$86.78$89.7934,000——
2019-03-06$87.06$90.0825,500——
2019-03-05$87.94$90.9923,600——
2019-03-04$87.02$90.0432,900——
2019-03-01$86.50$89.5038,600——
2019-02-28$86.84$89.8532,800——
2019-02-27$87.20$90.2218,400——
2019-02-26$87.64$90.6829,600——
2019-02-25$87.11$90.1319,700——
2019-02-22$88.29$91.3529,600——
2019-02-21$87.58$90.6223,300——
2019-02-20$87.62$90.6634,100——
2019-02-19$86.80$89.8147,400——
2019-02-15$87.26$90.2943,200——
2019-02-14$87.84$90.8928,100——
2019-02-13$88.63$91.7034,300——
2019-02-12$87.13$90.1544,700——
2019-02-11$84.77$87.7157,500——
2019-02-08$84.71$87.6557,000——
2019-02-07$83.89$86.8046,100——
2019-02-06$83.78$86.6957,900——
2019-02-05$83.48$86.3723,100——
2019-02-04$82.19$85.0449,500——
2019-02-01$81.71$84.5464,700——
2019-01-31$81.28$84.1037,200——
2019-01-30$80.94$83.7521,300——
2019-01-29$80.77$83.5725,600——
2019-01-28$80.59$83.3829,600——
2019-01-25$80.46$83.2537,300——
2019-01-24$78.59$81.3211,100——
2019-01-23$77.74$80.4435,000——
2019-01-22$76.79$79.4560,400——
2019-01-18$76.38$79.0324,100——
2019-01-17$75.43$78.0534,700——
2019-01-16$74.24$76.8118,200——
2019-01-15$73.79$76.3527,400——
2019-01-14$73.35$75.89182,300——
2019-01-11$72.86$75.3970,700——
2019-01-10$73.03$75.5615,700——
2019-01-09$72.66$75.1821,600——
2019-01-08$71.87$74.3617,200——
2019-01-07$71.20$73.6726,500——
2019-01-04$69.29$71.6948,800——
2019-01-03$66.08$68.3729,900——
2019-01-02$67.23$69.5635,100——