First Service Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.35	0.37	0.35	0.35	0.35	1.47%	600,000
Nov 9, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Nov 6, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	142,500
Nov 5, 2026	0.33	0.34	0.33	0.34	0.34	-1.47%	12,500
Nov 4, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Nov 3, 2026	0.37	0.37	0.34	0.34	0.34	-5.56%	30,000
Nov 2, 2026	0.34	0.37	0.34	0.36	0.36	5.88%	72,500
Oct 30, 2026	0.33	0.35	0.32	0.34	0.34	3.03%	165,000
Oct 29, 2026	0.35	0.35	0.33	0.33	0.33	-8.33%	15,000
Oct 28, 2026	0.36	0.36	0.36	0.36	0.36	-	5,000
Oct 27, 2026	0.36	0.38	0.35	0.36	0.36	-2.70%	85,000
Oct 26, 2026	0.37	0.37	0.37	0.37	0.37	-	12,500
Oct 23, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	10,000
Oct 22, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Oct 21, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Oct 20, 2026	0.38	0.38	0.38	0.38	0.38	-	2,500
Oct 16, 2026	0.37	0.37	0.37	0.38	0.38	-	2,500
Oct 15, 2026	0.38	0.38	0.38	0.38	0.38	-	110,000
Oct 14, 2026	0.40	0.42	0.38	0.38	0.38	-3.80%	1,815,000
Oct 13, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	1,010,000
Oct 12, 2026	0.38	0.39	0.38	0.39	0.39	5.48%	85,000
Oct 9, 2026	0.37	0.37	0.37	0.37	0.37	-	2,500
Oct 8, 2026	0.37	0.37	0.37	0.37	0.37	-2.67%	17,500
Oct 7, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Oct 6, 2026	0.38	0.38	0.38	0.38	0.38	-3.85%	37,500
Oct 5, 2026	0.38	0.41	0.38	0.39	0.39	-	1,787,500
Oct 2, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	-
Sep 30, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	1,030,000
Sep 29, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	7,500
Sep 28, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Sep 25, 2026	0.39	0.39	0.39	0.39	0.39	-	15,000
Sep 24, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Sep 23, 2026	0.38	0.40	0.38	0.39	0.39	-	1,107,500
Sep 22, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	-
Sep 21, 2026	0.39	0.40	0.39	0.40	0.40	3.95%	1,620,000
Sep 18, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Sep 17, 2026	0.38	0.40	0.38	0.38	0.38	-	1,230,000
Sep 16, 2026	0.39	0.39	0.37	0.38	0.38	-5.00%	902,500
Sep 15, 2026	0.40	0.41	0.40	0.40	0.40	-	1,495,000
Sep 14, 2026	0.40	0.41	0.40	0.40	0.40	-	752,500
Sep 11, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	-
Sep 10, 2026	0.39	0.41	0.39	0.41	0.41	3.85%	1,105,000
Sep 9, 2026	0.38	0.41	0.38	0.39	0.39	6.85%	2,430,000
Sep 8, 2026	0.38	0.42	0.36	0.37	0.37	-1.35%	3,272,500
Sep 7, 2026	0.38	0.42	0.37	0.37	0.37	-	1,522,500
Sep 4, 2026	0.39	0.39	0.37	0.37	0.37	-3.90%	420,000
Sep 3, 2026	0.39	0.39	0.39	0.39	0.39	2.67%	162,500
Sep 2, 2026	0.37	0.38	0.37	0.38	0.38	-3.85%	32,500
Sep 1, 2026	0.39	0.39	0.38	0.39	0.39	-	900,000
Aug 31, 2026	0.39	0.39	0.39	0.39	0.39	-	75,000