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 $4,039.9 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $818.32, while $1000 invested 1 year ago would be worth $1,001.41. This corresponds to total returns of 303.99%, -18.17%, 0.14%, respectively, with annualized returns of 14.98%, -3.93%, 0.14%.

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
November 11, 2026	153.12	155.94	155.94	155.95	152.07	155,961
November 10, 2026	156	155	155	156.7	154.23	146,996
November 09, 2026	155.97	157.05	157.05	157.57	153.59	130,750
November 06, 2026	150.13	153.12	153.12	153.33	150.13	163,354
November 05, 2026	157.22	153.62	153.62	157.22	151.43	117,987
November 04, 2026	154.85	155.25	155.25	156.96	153.29	188,027
November 03, 2026	149.89	148.9	148.9	151.95	148.87	122,808
November 02, 2026	146.32	151.79	151.79	153.74	146.32	182,305
October 30, 2026	146.78	144.98	144.98	147	142.81	356,646
October 29, 2026	141.24	144.5	144.5	144.76	140.51	263,139
October 28, 2026	140.28	138.96	138.96	141.45	138.06	179,572
October 27, 2026	143.94	141.2	141.2	143.94	140.11	110,086
October 26, 2026	143.24	144.16	144.16	144.64	142.23	137,094
October 23, 2026	147.22	143.67	143.67	147.92	141.43	214,374
October 22, 2026	136.8	147.22	147.22	147.65	136.8	191,015
October 21, 2026	138.15	136.59	136.59	139.14	136.08	111,905
October 20, 2026	134.19	138.51	138.51	138.63	134.19	112,705
October 19, 2026	135.01	133.45	133.45	135.21	132.92	70,288
October 16, 2026	135.91	135.67	135.67	137.32	134.65	159,382
October 15, 2026	131.98	135.07	135.07	135.7	131.26	113,840
October 14, 2026	130.21	130.65	130.65	130.65	128.08	68,544
October 13, 2026	130.74	130.81	130.81	131.89	129.6	116,302
October 12, 2026	129.98	129.58	129.58	130.22	128.75	59,235
October 09, 2026	129.21	129.73	129.73	129.95	128.03	78,890
October 08, 2026	126.15	128.22	128.22	128.32	125.77	78,448
October 07, 2026	128.32	126.87	126.87	128.32	124.94	144,643
October 06, 2026	128.67	128.81	128.81	129.86	128.26	80,917
October 05, 2026	128.71	128.28	128.28	129.08	127.28	71,926
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