FirstService Corporation (FRA:1GIA)
Germany · Delayed Price · Currency is EUR 118.00
-1.00 (-0.84%)
Last updated: Jun 3, 2026, 8:31 PM CET
FRA:1GIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 115.00 | 119.00 | 115.00 | 118.00 | - | 3.51% | - |
| Jun 1, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -4.20% | - |
| May 29, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 3.48% | - |
| May 28, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| May 27, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88% | - |
| May 26, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| May 25, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| May 22, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| May 21, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 3.67% | - |
| May 20, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -2.68% | - |
| May 19, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| May 18, 2026 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 0.90% | 130 |
| May 15, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.91% | - |
| May 14, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| May 13, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| May 12, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -2.63% | - |
| May 11, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| May 8, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1.79% | - |
| May 7, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 4.67% | - |
| May 6, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -1.83% | - |
| May 5, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -2.68% | - |
| May 4, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.75% | - |
| Apr 30, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -6.56% | - |
| Apr 29, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -2.40% | - |
| Apr 28, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.81% | - |
| Apr 27, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -2.36% | - |
| Apr 24, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Apr 23, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 1.60% | - |
| Apr 22, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.57% | - |
| Apr 21, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -1.55% | - |
| Apr 20, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 2.38% | - |
| Apr 17, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Apr 16, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Apr 15, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Apr 14, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1.61% | - |
| Apr 13, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Apr 10, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.81% | - |
| Apr 9, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.82% | - |
| Apr 8, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Apr 7, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 2.52% | - |
| Apr 2, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Apr 1, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.69% | - |
| Mar 31, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.96% | - |
| Mar 30, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.73 | -2.52% | - |
| Mar 27, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.73 | 0.85% | - |
| Mar 26, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.73 | 0.85% | - |
| Mar 25, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.73 | - | - |
| Mar 24, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.73 | 0.86% | - |
| Mar 23, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.73 | -1.69% | - |
| Mar 20, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.73 | -3.28% | - |