First Service Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	0.41	0.42	0.39	0.39	0.39	-3.70%	1,292,500
Aug 27, 2026	0.41	0.41	0.41	0.41	0.41	-3.57%	187,500
Aug 26, 2026	0.42	0.43	0.41	0.42	0.42	5.00%	1,602,500
Aug 25, 2026	0.39	0.42	0.39	0.40	0.40	3.90%	757,500
Aug 24, 2026	0.42	0.43	0.39	0.39	0.39	-11.49%	735,000
Aug 21, 2026	0.42	0.44	0.42	0.44	0.44	4.82%	1,000,000
Aug 20, 2026	0.40	0.44	0.40	0.42	0.42	3.75%	1,150,000
Aug 19, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	50,000
Aug 18, 2026	0.39	0.44	0.38	0.41	0.41	2.50%	942,500
Aug 17, 2026	0.40	0.40	0.40	0.40	0.40	-	15,000
Aug 14, 2026	0.39	0.43	0.39	0.40	0.40	5.26%	1,405,000
Aug 13, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	867,500
Aug 12, 2026	0.39	0.42	0.39	0.40	0.40	1.28%	237,500
Aug 11, 2026	0.42	0.42	0.38	0.39	0.39	-8.24%	650,000
Aug 10, 2026	0.44	0.48	0.43	0.43	0.43	-	812,500
Aug 7, 2026	0.42	0.45	0.42	0.43	0.43	1.19%	510,000
Aug 6, 2026	0.42	0.43	0.42	0.42	0.42	-1.18%	420,000
Aug 5, 2026	0.39	0.44	0.35	0.43	0.43	8.97%	3,375,000
Aug 4, 2026	0.39	0.40	0.39	0.39	0.39	-	215,000
Aug 3, 2026	0.40	0.43	0.39	0.39	0.39	2.63%	2,080,000
Jul 31, 2026	0.40	0.44	0.38	0.38	0.38	2.70%	2,315,000
Jul 30, 2026	0.40	0.41	0.36	0.37	0.37	-6.33%	1,845,000
Jul 29, 2026	0.39	0.43	0.39	0.40	0.40	6.76%	5,275,600
Jul 28, 2026	0.38	0.40	0.37	0.37	0.37	-7.50%	232,500
Jul 27, 2026	0.44	0.44	0.37	0.40	0.40	-8.05%	3,942,500
Jul 24, 2026	0.38	0.44	0.38	0.44	0.44	14.47%	4,475,000
Jul 23, 2026	0.39	0.39	0.38	0.38	0.38	-6.17%	367,500
Jul 22, 2026	0.39	0.41	0.37	0.41	0.41	1.25%	3,057,500
Jul 21, 2026	0.38	0.40	0.36	0.40	0.40	1.27%	1,772,500
Jul 20, 2026	0.37	0.41	0.37	0.40	0.40	6.76%	1,435,000
Jul 17, 2026	0.38	0.40	0.35	0.37	0.37	-1.33%	1,175,000
Jul 16, 2026	0.35	0.40	0.34	0.38	0.38	11.94%	1,962,500
Jul 15, 2026	0.33	0.41	0.32	0.34	0.34	6.35%	4,585,000
Jul 14, 2026	0.29	0.35	0.29	0.32	0.32	5.00%	3,585,000
Jul 13, 2026	0.26	0.32	0.26	0.30	0.30	11.11%	3,575,000
Jul 10, 2026	0.26	0.28	0.26	0.27	0.27	5.88%	997,500
Jul 9, 2026	0.25	0.26	0.25	0.26	0.26	-1.92%	137,500
Jul 8, 2026	0.25	0.27	0.25	0.26	0.26	4.00%	657,500
Jul 7, 2026	0.24	0.26	0.24	0.25	0.25	1.63%	870,000
Jul 6, 2026	0.22	0.25	0.22	0.25	0.25	11.82%	1,130,000
Jul 3, 2026	0.22	0.23	0.22	0.22	0.22	2.33%	165,000