FirstService Corporation (FRA:1GIA)
Germany · Delayed Price · Currency is EUR 131.00
+10.00 (8.26%)
At close: Oct 23, 2026
FRA:1GIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 8.26% | - |
| Oct 22, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -1.63% | - |
| Oct 21, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 3.36% | - |
| Oct 20, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.65% | - |
| Oct 19, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.83% | - |
| Oct 16, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 3.45% | - |
| Oct 15, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Oct 14, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Oct 13, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Oct 12, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 1.75% | 100 |
| Oct 9, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Oct 8, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Oct 7, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Oct 6, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | - |
| Oct 5, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88% | - |
| Oct 2, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1.79% | - |
| Oct 1, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Sep 30, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Sep 29, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.24% | - |
| Sep 28, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.73 | 1.80% | - |
| Sep 25, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.74 | -1.77% | - |
| Sep 24, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.73 | -2.59% | - |
| Sep 23, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.72 | - | - |
| Sep 22, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.72 | 4.50% | - |
| Sep 21, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.74 | -3.48% | - |
| Sep 18, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.73 | - | - |
| Sep 17, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.73 | 1.77% | - |
| Sep 16, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.73 | -3.42% | - |
| Sep 15, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.72 | -0.85% | - |
| Sep 14, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.72 | 0.85% | - |
| Sep 11, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.72 | -0.85% | - |
| Sep 10, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.72 | -0.84% | - |
| Sep 9, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.72 | -4.03% | - |
| Sep 8, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.71 | - | - |
| Sep 7, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.71 | 1.64% | - |
| Sep 4, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.71 | 2.52% | - |
| Sep 3, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.72 | -0.83% | - |
| Sep 2, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.72 | 0.84% | - |
| Sep 1, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.72 | -2.46% | - |
| Aug 31, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.71 | 0.83% | - |
| Aug 28, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.71 | -1.63% | - |
| Aug 27, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.71 | - | - |
| Aug 26, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.71 | - | - |
| Aug 25, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.71 | - | - |
| Aug 24, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.71 | - | - |
| Aug 21, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.71 | -1.60% | - |
| Aug 20, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.70 | 2.46% | - |
| Aug 19, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.71 | 1.67% | - |
| Aug 18, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.72 | -0.83% | - |
| Aug 17, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.71 | -0.82% | - |