FirstService Corporation (FRA:1GIA)
Germany · Delayed Price · Currency is EUR 119.00
+1.00 (0.85%)
At close: Mar 27, 2026
FRA:1GIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | - |
| Mar 26, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | - |
| Mar 25, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Mar 24, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | - |
| Mar 23, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -1.69% | - |
| Mar 20, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -3.28% | - |
| Mar 19, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | - |
| Mar 18, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.82% | - |
| Mar 17, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | - |
| Mar 16, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.82% | - |
| Mar 13, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -1.61% | - |
| Mar 12, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -3.13% | - |
| Mar 11, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | - |
| Mar 10, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.78% | - |
| Mar 9, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.78% | - |
| Mar 6, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.78% | - |
| Mar 5, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -1.53% | - |
| Mar 4, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.76% | - |
| Mar 3, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.75% | - |
| Mar 2, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.76% | - |
| Feb 27, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0.76% | - |
| Feb 26, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Feb 25, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 2.34% | - |
| Feb 24, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -2.29% | - |
| Feb 23, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.76% | - |
| Feb 20, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| Feb 19, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 2.33% | - |
| Feb 18, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Feb 17, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.77% | - |
| Feb 16, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 3.17% | - |
| Feb 13, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -4.55% | - |
| Feb 12, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -2.22% | - |
| Feb 11, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.17% | - |
| Feb 10, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 2.22% | - |
| Feb 9, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.75% | - |
| Feb 6, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -3.60% | - |
| Feb 5, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 6.11% | - |
| Feb 4, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1.55% | 100 |
| Feb 3, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.77% | - |
| Feb 2, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.78% | - |
| Jan 30, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -1.53% | - |
| Jan 29, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | - |
| Jan 28, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -3.70% | - |
| Jan 27, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.75% | - |
| Jan 26, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.74% | - |
| Jan 23, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.46% | - |
| Jan 22, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.74% | - |
| Jan 21, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -2.86% | - |
| Jan 20, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.72% | - |
| Jan 19, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.71% | - |