FirstService Corporation (FRA:1GIA)
Germany · Delayed Price · Currency is EUR 134.00
+4.00 (3.08%)
At close: Dec 19, 2025
FirstService Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 3.08% | - |
| Dec 18, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Dec 17, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1.55% | - |
| Dec 16, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -1.53% | - |
| Dec 15, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1.55% | 50 |
| Dec 12, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1.57% | 50 |
| Dec 11, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | 70 |
| Dec 10, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -1.54% | - |
| Dec 9, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -1.52% | - |
| Dec 8, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -1.49% | 50 |
| Dec 5, 2025 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | 1.52% | 50 |
| Dec 4, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| Dec 3, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -1.49% | - |
| Dec 2, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.74% | 25 |
| Dec 1, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 2.27% | - |
| Nov 28, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| Nov 27, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| Nov 26, 2025 | 131.00 | 132.00 | 131.00 | 132.00 | 132.00 | 0.76% | 50 |
| Nov 25, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -2.24% | - |
| Nov 24, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.75% | - |
| Nov 21, 2025 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 1.53% | 100 |
| Nov 20, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1.55% | - |
| Nov 19, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Nov 18, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -3.73% | - |
| Nov 17, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.75% | - |
| Nov 14, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| Nov 13, 2025 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | -0.75% | 120 |
| Nov 12, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |
| Nov 11, 2025 | 131.00 | 134.00 | 131.00 | 134.00 | 134.00 | 3.08% | 30 |
| Nov 10, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -2.26% | - |
| Nov 7, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.75% | - |
| Nov 6, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |
| Nov 5, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.74% | - |
| Nov 4, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.46% | 50 |
| Nov 3, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 2.24% | - |
| Oct 31, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.75% | - |
| Oct 30, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -2.21% | - |
| Oct 29, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -1.45% | - |
| Oct 28, 2025 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | -2.13% | 50 |
| Oct 27, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -2.08% | - |
| Oct 24, 2025 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | -8.86% | 125 |
| Oct 23, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.63% | - |
| Oct 22, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1.27% | - |
| Oct 21, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |
| Oct 20, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 1.29% | - |
| Oct 17, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.90% | - |
| Oct 16, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Oct 15, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Oct 14, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Oct 13, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.63% | - |