FirstService Corporation (FRA:1GIA)
Germany · Delayed Price · Currency is EUR 132.00
+3.00 (2.33%)
Feb 19, 2026, 3:37 PM EST
FirstService Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.45% | - |
| Jan 15, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 2.99% | - |
| Jan 14, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -2.19% | - |
| Jan 13, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Jan 12, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 2.24% | - |
| Jan 9, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 2.29% | - |
| Jan 8, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.76% | - |
| Jan 7, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 2.33% | - |
| Jan 6, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.78% | - |
| Jan 5, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -3.03% | - |
| Jan 2, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| Dec 30, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.77 | - | - |
| Dec 29, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.77 | 2.33% | - |
| Dec 23, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 128.77 | -1.53% | - |
| Dec 22, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.77 | -2.24% | - |
| Dec 19, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.76 | 3.08% | - |
| Dec 18, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.77 | -0.76% | - |
| Dec 17, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.77 | 1.55% | - |
| Dec 16, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 128.77 | -1.53% | - |
| Dec 15, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.77 | 1.55% | 50 |
| Dec 12, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 128.77 | 1.57% | 50 |
| Dec 11, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 126.78 | -0.78% | 70 |
| Dec 10, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 127.77 | -1.54% | - |
| Dec 9, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.77 | -1.52% | - |
| Dec 8, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.77 | -1.49% | 50 |