FirstService (FSV) Stock Chart & Stock Price History → Biden Nomination CANCELED? (From The Freeport Society) (Ad) Free FSV Stock Alerts C$200.10 +3.54 (+1.80%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades FirstService Stock Price Performance5 Day Performance+0.82%1 Month Performance-0.77%3 Month Performance-11.06%6 Month Performance-6.72%Year-To-Date Performance-6.78%1 Year Performance+1.53% Receive FSV Stock News and Ratings via Email Sign-up to receive the latest news and ratings for FirstService and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Weiss RatingsWho are Nvidia’s New Silent Partners?Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.I call these Nvidia’s “Silent Partners.” FSV Stock Chart for Saturday, June, 1, 2024 FSV Chart by TradingView FirstService Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024C$196.56C$200.10+1.80%C$200.48C$196.10252,286 shsC$9.00 billion05/30/2024C$194.34C$196.56+1.14%C$196.63C$194.2778,631 shsC$8.84 billion05/29/2024C$197.08C$194.34-1.39%C$196.51C$193.7767,658 shsC$8.74 billion05/28/2024C$198.47C$197.08-0.70%C$197.91C$194.9876,880 shsC$8.86 billion05/27/2024C$196.00C$198.47+1.26%C$200.03C$196.1931,465 shsC$8.93 billion05/24/2024C$196.33C$196.00-0.17%C$196.53C$194.5671,044 shsC$8.82 billion Get the Latest News and Ratings for FSV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for FirstService and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024C$197.95C$196.33-0.82%C$198.31C$195.5354,111 shsC$8.83 billion05/22/2024C$201.23C$197.95-1.63%C$201.54C$197.01115,264 shsC$8.90 billion05/21/2024C$202.11C$201.23-0.44%C$203.48C$200.8157,753 shsC$9.05 billion05/20/2024C$202.11C$202.11C$204.19C$201.2681,974 shsC$9.09 billion05/17/2024C$203.19C$202.11-0.53%C$204.19C$201.2679,784 shsC$9.09 billion05/16/2024C$202.80C$203.19+0.19%C$205.21C$203.1453,774 shsC$9.14 billion05/15/2024C$202.99C$202.80-0.09%C$205.25C$202.3761,153 shsC$9.12 billion05/14/2024C$203.26C$202.99-0.13%C$204.50C$201.8933,041 shsC$9.13 billion05/13/2024C$206.00C$203.26-1.33%C$206.47C$202.7334,282 shsC$9.14 billion05/10/2024C$207.29C$206.00-0.62%C$207.86C$205.1628,087 shsC$9.26 billion05/09/2024C$207.47C$207.29-0.09%C$208.48C$206.2943,539 shsC$9.32 billion05/08/2024C$206.63C$207.47+0.41%C$207.76C$205.5350,666 shsC$9.33 billion05/07/2024C$206.01C$206.63+0.30%C$207.34C$205.5467,716 shsC$9.29 billion05/06/2024C$204.83C$206.01+0.58%C$206.14C$204.5464,293 shsC$9.26 billion05/03/2024C$205.79C$204.83-0.47%C$208.19C$204.5261,305 shsC$9.21 billion05/02/2024C$201.65C$205.79+2.05%C$206.49C$202.33115,318 shsC$9.25 billion05/01/2024C$202.20C$201.65-0.27%C$203.28C$200.2057,594 shsC$9.07 billion04/30/2024C$203.74C$202.20-0.76%C$204.81C$202.2058,253 shsC$9.09 billion04/29/2024C$204.83C$203.74-0.53%C$206.63C$202.5139,478 shsC$9.16 billion04/26/2024C$207.30C$204.83-1.19%C$209.17C$204.6758,614 shsC$9.21 billion04/25/2024C$212.21C$207.30-2.31%C$211.13C$206.6187,091 shsC$9.32 billion04/24/2024C$209.39C$212.21+1.35%C$212.66C$204.15105,135 shsC$9.54 billion04/23/2024C$208.45C$209.39+0.45%C$210.39C$208.4450,118 shsC$9.42 billion04/22/2024C$205.50C$208.45+1.44%C$208.59C$205.2450,610 shsC$9.37 billion04/19/2024C$205.70C$205.50-0.10%C$206.97C$204.8053,205 shsC$9.24 billion04/18/2024C$206.69C$205.70-0.48%C$206.69C$204.1568,546 shsC$9.25 billion04/17/2024C$208.70C$206.69-0.96%C$209.05C$206.6552,033 shsC$9.29 billion04/16/2024C$210.00C$208.70-0.62%C$210.17C$208.1844,478 shsC$9.39 billion04/15/2024C$212.48C$210.00-1.17%C$214.24C$208.9344,788 shsC$9.44 billion04/12/2024C$212.00C$212.48+0.23%C$212.57C$209.9146,935 shsC$9.56 billion04/11/2024C$211.87C$212.00+0.06%C$213.06C$209.74115,643 shsC$9.53 billion04/10/2024C$215.00C$211.87-1.46%C$215.21C$210.4290,052 shsC$9.53 billion04/09/2024C$212.71C$215.00+1.08%C$215.59C$211.8450,647 shsC$9.67 billion04/08/2024C$215.80C$212.71-1.43%C$216.74C$212.2742,614 shsC$9.57 billionThe only financial event in 2024 that matters (Ad)Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.Stream the documentary for free by clicking here04/05/2024C$213.06C$215.80+1.29%C$217.32C$213.6378,235 shsC$9.70 billion04/04/2024C$218.35C$213.06-2.42%C$219.52C$212.3990,733 shsC$9.58 billion04/03/2024C$219.50C$218.35-0.52%C$220.11C$218.0195,626 shsC$9.82 billion04/02/2024C$223.75C$219.50-1.90%C$223.38C$218.5478,982 shsC$9.87 billion04/01/2024C$224.25C$223.75-0.22%C$224.92C$222.0433,672 shsC$10.06 billion03/29/2024C$224.25C$224.25C$226.99C$223.8642,149 shsC$10.08 billion03/28/2024C$226.01C$224.25-0.78%C$226.99C$223.8642,149 shsC$10.08 billion03/27/2024C$223.17C$226.01+1.27%C$226.86C$222.7446,046 shsC$10.16 billion03/26/2024C$223.71C$223.17-0.24%C$225.10C$223.0069,918 shsC$10.04 billion03/25/2024C$225.71C$223.71-0.89%C$226.42C$223.5542,956 shsC$10.06 billion03/22/2024C$227.44C$225.71-0.76%C$228.04C$225.4028,009 shsC$10.15 billion03/21/2024C$228.61C$227.44-0.51%C$231.32C$227.3750,853 shsC$10.23 billion03/20/2024C$227.88C$228.61+0.32%C$230.10C$227.0071,527 shsC$10.28 billion03/19/2024C$227.87C$227.88+0.00%C$228.61C$226.4068,250 shsC$10.25 billion03/18/2024C$227.63C$227.87+0.11%C$230.12C$227.2671,557 shsC$10.25 billion03/15/2024C$231.62C$227.63-1.72%C$231.60C$227.44369,146 shsC$10.24 billion03/14/2024C$228.25C$231.62+1.48%C$231.73C$226.5582,630 shsC$10.42 billion03/13/2024C$225.14C$228.25+1.38%C$230.35C$225.1375,031 shsC$10.26 billion03/12/2024C$222.60C$225.14+1.14%C$226.07C$222.5944,699 shsC$10.12 billion03/11/2024C$225.55C$222.60-1.31%C$225.68C$222.2241,391 shsC$10.01 billion03/08/2024C$224.99C$225.55+0.25%C$226.29C$224.2856,197 shsC$10.14 billion03/07/2024C$221.24C$224.99+1.69%C$225.01C$221.8858,416 shsC$10.12 billion03/06/2024C$221.14C$221.24+0.05%C$222.93C$219.8256,855 shsC$9.95 billion03/05/2024C$226.37C$221.14-2.31%C$226.74C$220.5161,378 shsC$9.94 billion03/04/2024C$224.99C$226.37+0.61%C$227.25C$224.3750,215 shsC$10.18 billion03/01/2024C$223.34C$224.99+0.74%C$225.00C$223.2471,693 shsC$10.12 billion02/29/2024C$223.41C$223.34-0.03%C$224.99C$222.56154,844 shsC$10.04 billion Related Companies: Colliers International Group Stock Price Chart Tricon Residential Stock Price Chart First Capital Real Estate Investment Trust Stock Price Chart Altus Group Stock Price Chart StorageVault Canada Stock Price Chart Mainstreet Equity Stock Price Chart Real Matters Stock Price Chart Parkit Enterprise Stock Price Chart Bridgemarq Real Estate Services Stock Price Chart Madison Pacific Properties Stock Price Chart Receive FSV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for FirstService and its competitors with MarketBeat's FREE daily newsletter. This page (TSE:FSV) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking: One AI startup's revenue could surge 4,735%Manward PressBill Clinton Backing Biden Replacement???The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding FirstService Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.