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 $2,984.96 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $779, while $1000 invested 1 year ago would be worth $719.85. This corresponds to total returns of 198.5%, -22.1%, -28.01%, respectively, with annualized returns of 11.55%, -4.87%, -28.01%.

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
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
July 07, 2026	146	144.92	144.92	147.66	144.61	91,430
July 06, 2026	145.12	144.64	144.64	145.78	142.83	79,852
July 02, 2026	144.66	145.74	145.74	145.93	142.37	112,513
July 01, 2026	141.94	143.06	143.06	145.4	141.93	153,697
June 30, 2026	140.48	142.11	142.11	142.64	139.61	147,923
June 29, 2026	141.86	141.98	141.98	142.64	138.31	167,318
June 26, 2026	137.12	140.85	140.85	141.21	137.12	199,490
June 25, 2026	135.59	136.01	136.01	139.72	135.15	278,345
June 24, 2026	132.61	135.59	135.59	136.39	132.61	181,685
June 23, 2026	131.05	132.61	132.61	133.91	130.9	242,397
June 22, 2026	137.11	130.55	130.55	137.79	129.64	190,427
June 18, 2026	138.72	137.83	137.83	140.54	136.87	168,632
June 17, 2026	142.69	138	138	143.74	137.62	263,815
June 16, 2026	144.9	142.69	142.69	145.64	141.71	147,547
June 15, 2026	143.81	143.71	143.71	145.18	141.58	208,010
June 12, 2026	142.95	143.36	143.36	144.8	140.41	198,465
June 11, 2026	145.17	141.46	141.46	145.17	137.43	330,762
June 10, 2026	143.01	142.93	142.93	143.75	140.39	202,727
June 09, 2026	139.41	143.01	143.01	144.27	138.22	238,727
June 08, 2026	139.87	138.4	138.4	140.67	138.36	205,037
June 05, 2026	139.01	140.68	140.68	141.23	138.92	205,650
June 04, 2026	138.35	139.62	139.62	141.59	136.95	254,750
June 03, 2026	136.27	137.27	137.27	137.69	135.84	175,461
June 02, 2026	135.58	138.25	138.25	138.64	134.57	226,414
June 01, 2026	133.21	134.25	134.25	135.43	132.19	233,505
May 29, 2026	137.58	134.2	134.2	138.07	133.99	353,479
May 28, 2026	133.58	138.72	138.72	139.24	133.35	403,693
May 27, 2026	133.31	134.83	134.83	136.07	132.67	218,515
May 26, 2026	131.71	133.84	133.84	134.1	130.14	311,871
May 22, 2026	132.63	131.66	131.66	134.24	131.11	277,019
May 21, 2026	130.25	133.13	133.13	133.74	128.58	177,874
May 20, 2026	127.56	131.62	131.62	131.94	125.96	185,312
May 19, 2026	130.77	127.13	127.13	131.43	127.02	695,066
May 18, 2026	128.77	130.77	130.77	132.88	119.41	199,976
May 15, 2026	129.05	129.7	129.7	130.55	128.8	183,675
May 14, 2026	129.13	129.91	129.91	131.41	128.1	153,851
May 13, 2026	130.02	129.13	129.13	131.34	128.5	150,933
May 12, 2026	130.42	130.75	130.75	132.5	129.76	192,895
May 11, 2026	134.14	131.34	131.34	134.94	131.1	164,960
May 08, 2026	135.04	134.56	134.56	135.5	133.12	208,105
May 07, 2026	132.51	134.46	134.46	135.52	132.51	206,793
May 06, 2026	127.4	132.53	132.53	134.1	126.73	245,606
May 05, 2026	128.41	125.66	125.66	128.41	124.37	399,865