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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$136.76$143.3030,000——
2020-12-30$135.48$141.9662,300——
2020-12-29$135.96$142.2931,300——
2020-12-28$134.19$140.4410,700——
2020-12-24$135.86$142.1916,000——
2020-12-23$133.70$139.9335,200——
2020-12-22$136.20$142.54110,300——
2020-12-21$133.30$139.5162,100——
2020-12-18$132.82$139.0073,200——
2020-12-17$132.09$138.2425,400——
2020-12-16$132.87$139.06206,200——
2020-12-15$130.28$136.3563,600——
2020-12-14$129.87$135.9240,000——
2020-12-11$128.62$134.6146,700——
2020-12-10$130.63$136.7136,400——
2020-12-09$130.97$137.0769,300——
2020-12-08$132.11$138.2639,100——
2020-12-07$132.61$138.7843,400——
2020-12-04$131.67$137.8065,000——
2020-12-03$134.84$141.1252,000——
2020-12-02$135.68$142.0088,000——
2020-12-01$140.03$146.5559,300——
2020-11-30$138.05$144.48229,900——
2020-11-27$134.94$141.2230,300——
2020-11-25$132.06$138.2174,100——
2020-11-24$131.32$137.4379,700——
2020-11-23$133.95$140.19123,600——
2020-11-20$139.45$145.9475,100——
2020-11-19$138.41$144.85185,700——
2020-11-18$136.56$142.9241,900——
2020-11-17$136.52$142.8852,100——
2020-11-16$137.76$144.1762,300——
2020-11-13$136.17$142.51290,800——
2020-11-12$137.07$143.45212,500——
2020-11-11$139.21$145.6979,100——
2020-11-10$134.38$140.64201,100——
2020-11-09$135.00$141.29288,800——
2020-11-06$144.21$150.9264,300——
2020-11-05$140.99$147.5588,600——
2020-11-04$141.07$147.6463,500——
2020-11-03$137.10$143.4840,800——
2020-11-02$135.99$142.3281,400——
2020-10-30$134.16$140.4180,300——
2020-10-29$136.32$142.67155,400——
2020-10-28$128.52$134.50153,700——
2020-10-27$127.95$133.91127,800——
2020-10-26$127.41$133.34152,100——
2020-10-23$130.00$136.05116,200——
2020-10-22$133.20$139.4036,100——
2020-10-21$135.74$142.0643,100——
2020-10-20$135.66$141.9837,800——
2020-10-19$134.66$140.9339,200——
2020-10-16$135.19$141.4826,000——
2020-10-15$135.89$142.2240,700——
2020-10-14$135.82$142.1432,500——
2020-10-13$136.85$143.2243,300——
2020-10-12$137.73$144.146,900——
2020-10-09$136.65$143.0123,800——
2020-10-08$135.41$141.7150,900——
2020-10-07$133.20$139.4032,800——
2020-10-06$133.12$139.3230,600——
2020-10-05$134.41$140.6768,700——
2020-10-02$132.09$138.2448,600——
2020-10-01$133.04$139.2352,600——
2020-09-30$131.89$138.0343,100——
2020-09-29$131.43$137.5527,100——
2020-09-28$130.76$136.6831,800——
2020-09-25$127.91$133.7034,000——
2020-09-24$125.65$131.3345,700——
2020-09-23$123.30$128.8832,000——
2020-09-22$124.59$130.2343,900——
2020-09-21$123.33$128.9158,500——
2020-09-18$125.66$131.3433,600——
2020-09-17$128.10$133.9057,900——
2020-09-16$130.25$136.1441,100——
2020-09-15$133.79$139.84128,600——
2020-09-14$128.04$133.8344,900——
2020-09-11$128.80$134.6356,600——
2020-09-10$128.83$134.6689,000——
2020-09-09$129.18$135.0279,300——
2020-09-08$124.70$130.34264,500——
2020-09-04$125.10$130.7679,200——
2020-09-03$125.76$131.4547,600——
2020-09-02$129.65$135.5258,500——
2020-09-01$127.48$133.2584,300——
2020-08-31$125.13$130.7944,200——
2020-08-28$125.26$130.9326,400——
2020-08-27$123.98$129.59107,800——
2020-08-26$124.85$130.5091,200——
2020-08-25$123.30$128.8848,300——
2020-08-24$122.86$128.42129,800——
2020-08-21$123.98$129.5925,400——
2020-08-20$122.97$128.53100,900——
2020-08-19$119.70$125.1244,800——
2020-08-18$117.44$122.7578,800——
2020-08-17$115.56$120.79138,600——
2020-08-14$112.94$118.05119,500——
2020-08-13$115.55$120.7863,500——
2020-08-12$114.07$119.2377,200——
2020-08-11$114.98$120.1855,500——
2020-08-10$115.86$121.1050,100——
2020-08-07$116.43$121.7076,300——
2020-08-06$119.81$125.2341,700——
2020-08-05$120.23$125.6750,000——
2020-08-04$119.66$125.0751,300——
2020-08-03$118.22$123.5744,800——
2020-07-31$119.55$124.9650,000——
2020-07-30$118.90$124.2889,300——
2020-07-29$118.00$123.3472,900——
2020-07-28$116.95$122.2497,900——
2020-07-27$117.27$122.58121,500——
2020-07-24$115.91$121.15125,000——
2020-07-23$112.96$118.0756,400——
2020-07-22$106.14$110.9489,300——
2020-07-21$103.81$108.5129,900——
2020-07-20$105.47$110.2427,200——
2020-07-17$103.99$108.6953,400——
2020-07-16$101.62$106.2237,800——
2020-07-15$105.01$109.7693,400——
2020-07-14$100.48$105.0345,300——
2020-07-13$100.91$105.4832,500——
2020-07-10$101.34$105.9230,500——
2020-07-09$102.04$106.66141,700——
2020-07-08$102.08$106.7027,200——
2020-07-07$102.04$106.6651,700——
2020-07-06$102.82$107.4788,000——
2020-07-02$99.65$104.1632,700——
2020-07-01$100.32$104.8622,100——
2020-06-30$100.75$105.3137,900——
2020-06-29$99.35$103.8458,800——
2020-06-26$96.36$100.5533,400——
2020-06-25$98.46$102.7447,600——
2020-06-24$99.74$104.0767,700——
2020-06-23$99.92$104.2656,900——
2020-06-22$101.27$105.6741,400——
2020-06-19$101.06$105.4557,300——
2020-06-18$101.90$106.3340,900——
2020-06-17$101.35$105.7557,800——
2020-06-16$100.39$104.7579,600——
2020-06-15$98.51$102.7954,500——
2020-06-12$98.67$102.9699,600——
2020-06-11$97.24$101.4762,000——
2020-06-10$101.65$106.0752,700——
2020-06-09$102.44$106.8968,600——
2020-06-08$101.95$106.3828,000——
2020-06-05$100.90$105.2865,600——
2020-06-04$101.42$105.8345,300——
2020-06-03$98.42$102.7063,000——
2020-06-02$94.45$98.5583,600——
2020-06-01$93.96$98.0480,500——
2020-05-29$93.33$97.39132,000——
2020-05-28$91.60$95.5862,400——
2020-05-27$91.89$95.88113,000——
2020-05-26$94.14$98.2377,500——
2020-05-22$87.25$91.0433,900——
2020-05-21$88.08$91.9140,900——
2020-05-20$86.70$90.4757,400——
2020-05-19$84.91$88.6043,500——
2020-05-18$82.47$86.0528,300——
2020-05-15$81.23$84.7649,100——
2020-05-14$79.75$83.2251,600——
2020-05-13$78.70$82.1248,500——
2020-05-12$80.14$83.62203,200——
2020-05-11$83.12$86.7356,500——
2020-05-08$85.01$88.7085,000——
2020-05-07$83.25$86.87183,600——
2020-05-06$83.12$86.7354,700——
2020-05-05$83.09$86.7047,100——
2020-05-04$83.04$86.6582,400——
2020-05-01$83.43$87.0672,900——
2020-04-30$86.58$90.34128,300——
2020-04-29$88.33$92.17106,000——
2020-04-28$85.48$89.19105,500——
2020-04-27$85.89$89.62132,600——
2020-04-24$81.42$84.96113,100——
2020-04-23$80.17$83.65107,200——
2020-04-22$80.20$83.68173,300——
2020-04-21$80.56$84.0644,800——
2020-04-20$83.75$87.3945,600——
2020-04-17$81.87$85.4343,100——
2020-04-16$81.40$84.9468,300——
2020-04-15$80.90$84.4259,100——
2020-04-14$82.93$86.53163,300——
2020-04-13$82.20$85.7755,000——
2020-04-09$83.28$86.90193,500——
2020-04-08$80.96$84.4869,500——
2020-04-07$75.90$79.2091,400——
2020-04-06$73.57$76.7777,300——
2020-04-03$70.49$73.55259,000——
2020-04-02$70.62$73.69121,800——
2020-04-01$73.48$76.6744,600——
2020-03-31$77.12$80.4784,500——
2020-03-30$76.36$79.6843,100——
2020-03-27$78.65$81.9052,300——
2020-03-26$79.39$82.6763,300——
2020-03-25$76.88$80.0598,400——
2020-03-24$68.84$71.6893,400——
2020-03-23$58.70$61.12252,700——
2020-03-20$67.33$70.11142,500——
2020-03-19$72.44$75.43128,600——
2020-03-18$71.10$74.0382,500——
2020-03-17$79.59$82.87112,500——
2020-03-16$79.87$83.17124,200——
2020-03-13$87.11$90.70109,900——
2020-03-12$82.10$85.49257,500——
2020-03-11$92.76$96.59108,300——
2020-03-10$96.63$100.62115,600——
2020-03-09$92.53$96.3564,800——
2020-03-06$100.96$105.13158,100——
2020-03-05$104.23$108.53116,000——
2020-03-04$102.69$106.9345,400——
2020-03-03$100.04$104.1778,800——
2020-03-02$102.55$106.78136,700——
2020-02-28$98.85$102.93160,700——
2020-02-27$103.57$107.8449,400——
2020-02-26$104.81$109.1350,000——
2020-02-25$104.26$108.5699,300——
2020-02-24$105.80$110.1746,500——
2020-02-21$108.45$112.9231,000——
2020-02-20$110.02$114.5630,800——
2020-02-19$109.71$114.24151,700——
2020-02-18$110.56$115.1244,600——
2020-02-14$111.71$116.3253,800——
2020-02-13$110.96$115.5438,100——
2020-02-12$110.63$115.1963,200——
2020-02-11$110.88$115.4535,300——
2020-02-10$110.72$115.29102,900——
2020-02-07$110.21$114.76139,300——
2020-02-06$111.36$115.95123,200——
2020-02-05$104.62$108.94108,500——
2020-02-04$100.96$105.1389,600——
2020-02-03$99.58$103.69127,200——
2020-01-31$98.30$102.36184,600——
2020-01-30$100.16$104.2950,000——
2020-01-29$100.72$104.8852,100——
2020-01-28$101.49$105.6865,200——
2020-01-27$100.05$104.18124,900——
2020-01-24$99.67$103.7851,800——
2020-01-23$100.04$104.1785,600——
2020-01-22$99.94$104.0669,600——
2020-01-21$99.83$103.9575,200——
2020-01-17$98.34$102.4071,400——
2020-01-16$98.16$102.21158,100——
2020-01-15$99.35$103.4565,400——
2020-01-14$98.72$102.79147,600——
2020-01-13$97.92$101.96162,500——
2020-01-10$97.56$101.5941,500——
2020-01-09$96.95$100.9558,600——
2020-01-08$95.75$99.70191,500——
2020-01-07$93.96$97.84219,500——
2020-01-06$93.87$97.7489,000——
2020-01-03$94.53$98.4363,700——
2020-01-02$93.29$97.14363,400——