FirstService Corporation (FSV) NASDAQ

Currency In USD

FSV Historical Return

If you invested $1000 in FirstService Corporation (FSV) 10 years ago, it would be worth $3,044.8 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $742.21, while $1000 invested 1 year ago would be worth $687.01. This corresponds to total returns of 204.48%, -25.78%, -31.3%, respectively, with annualized returns of 11.77%, -5.79%, -31.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FSV Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	130.43	129.13	129.13	130.47	128.18	136,349
October 01, 2026	127.94	128.51	128.51	129.73	127.02	131,920
September 30, 2026	130.17	127.88	127.88	130.17	127.83	238,722
September 29, 2026	128.84	129.2	129.2	131.28	127.85	149,070
September 28, 2026	127.35	129.02	129.02	129.33	126.02	161,791
September 25, 2026	127.66	128.62	128.62	129.31	125.95	170,870
September 24, 2026	129.66	127.03	127.03	130.36	125.95	334,553
September 23, 2026	132.16	129.57	129.57	132.16	129.28	177,113
September 22, 2026	134.14	133.34	133.34	134.26	131.9	222,559
September 21, 2026	130.19	132.95	132.95	133.36	129.51	235,540
September 18, 2026	131.23	129.11	129.11	132.16	128.86	176,275
September 17, 2026	133.5	132.55	132.55	133.65	132.4	149,452
September 16, 2026	131.05	132.41	132.41	133.85	131.05	264,709
September 15, 2026	134.33	131.4	131.4	136.27	129.86	253,772
September 11, 2026	137.75	137.78	137.78	138.93	137.2	206,673
September 10, 2026	137.14	136.01	136.01	137.7	134.62	210,289
September 09, 2026	138.45	137.87	137.87	139.21	136.48	160,383
September 08, 2026	139.38	138.86	138.86	142.68	138.41	198,542
September 04, 2026	141.41	144.11	144.11	144.66	139.7	112,653
September 03, 2026	140	142.91	142.91	143.79	140	159,835
September 02, 2026	139.44	138.1	138.1	139.66	136.94	250,562
September 01, 2026	138.96	139.47	139.47	140.57	138.15	209,265
August 31, 2026	140.74	139.34	139.34	141.12	138.86	424,261
August 28, 2026	141.66	141.54	141.54	142.52	139.43	272,300
August 27, 2026	142.27	141.09	141.09	143.04	140.5	170,316
August 26, 2026	143.94	143.5	143.5	144.28	142.55	139,760
August 25, 2026	143.54	143.94	143.94	144.67	143.32	166,040
August 24, 2026	144.72	143.91	143.91	146.52	143.91	272,256
August 21, 2026	144.37	144.49	144.49	146.2	142.8	184,140
August 20, 2026	146.53	143.45	143.45	146.53	142.88	202,222
August 19, 2026	143.34	146.53	146.53	146.67	142.27	183,981
August 18, 2026	140.04	141.57	141.57	144.35	140.04	222,364
August 17, 2026	140.05	139.87	139.87	140.07	138.7	161,561
August 14, 2026	141.64	140.81	140.81	142.53	139.55	200,467
August 13, 2026	143.5	140.8	140.8	143.5	137.79	287,822
August 12, 2026	142.36	142.01	142.01	142.71	140.33	131,362
August 11, 2026	142.41	143.34	143.34	144.54	141.09	124,233
August 10, 2026	143.18	142.74	142.74	144.19	142.3	124,056
August 07, 2026	143.47	143.91	143.91	145.84	142.88	78,478
August 06, 2026	144.28	142.77	142.77	144.38	141.75	92,724
August 05, 2026	143.45	144.67	144.67	146.01	141.41	115,320
August 04, 2026	143.11	141.4	141.4	143.43	141.01	217,105
August 03, 2026	141.71	143.7	143.7	145.73	140.96	112,837
July 31, 2026	143.1	140.89	140.89	143.1	140.4	264,548
July 30, 2026	142.72	144.57	144.57	144.69	139.48	373,026
July 29, 2026	143.01	142.41	142.41	145.55	142.1	270,500
July 28, 2026	141.43	143.02	143.02	146.18	141.28	235,341
July 27, 2026	137.46	140.23	140.23	142.01	137.46	227,732
July 23, 2026	136.45	131.14	131.14	136.51	122.8	727,305
July 22, 2026	144.64	141.63	141.63	144.64	140.57	180,189
July 21, 2026	145.94	143.31	143.31	146.1	143.25	89,253
July 20, 2026	147.83	146.79	146.79	148.95	145.13	137,677
July 17, 2026	150.17	148.46	148.46	152.24	147.7	87,013
July 16, 2026	147.31	151.21	151.21	151.21	147.31	95,686
July 15, 2026	145.23	146.8	146.8	150.07	145.23	122,592
July 14, 2026	143.28	144.71	144.71	146.79	141.08	132,901
July 13, 2026	144.23	143.28	143.28	145	143.02	88,609
July 10, 2026	143.36	143.44	143.44	145.17	142.77	124,925
July 09, 2026	141.69	142.57	142.57	143	140.92	67,933
July 08, 2026	144.92	141.68	141.68	144.92	140.05	83,132