Skip to main content
FirstService Corporation (TSX:FSV)
Canada flag Canada · Delayed Price · Currency is CAD
242.37
-0.18 (-0.07%)
May 29, 2025, 4:00 PM EDT

FirstService Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2025242.55244.26241.41242.13242.13-0.17%17,985
May 28, 2025244.93245.35242.00242.55242.55-0.27%42,022
May 27, 2025241.21243.91240.23243.20243.201.74%81,800
May 26, 2025237.78245.69237.11239.04239.040.58%30,400
May 23, 2025237.75238.67236.97237.67237.67-0.71%41,146
May 22, 2025239.99240.64238.77239.36239.36-0.22%55,031
May 21, 2025245.02245.44239.83239.88239.88-2.14%72,022
May 20, 2025243.67245.91243.67245.12245.12-0.03%80,421
May 16, 2025245.64246.69244.41245.20245.20-0.18%75,409
May 15, 2025239.50246.21239.50245.64245.642.48%94,700
May 14, 2025244.21245.76238.87239.70239.70-1.89%52,427
May 13, 2025246.43248.12244.15244.31244.31-0.82%88,425
May 12, 2025244.00247.18244.00246.32246.322.02%61,840
May 9, 2025244.83245.00241.28241.45241.45-0.85%47,400
May 8, 2025240.11244.99240.11243.51243.510.79%106,410
May 7, 2025239.59241.76239.59241.60241.601.48%78,937
May 6, 2025238.11240.61237.62238.07238.07-0.95%54,540
May 5, 2025241.03242.73240.09240.36240.36-1.05%55,525
May 2, 2025243.01244.35241.58242.92242.920.07%90,902
May 1, 2025241.96244.66241.01242.74242.740.32%57,500
Apr 30, 2025236.67242.25235.41241.96241.961.65%88,241
Apr 29, 2025237.94239.66237.21238.03238.030.02%49,030
Apr 28, 2025236.34239.09236.34237.99237.990.49%68,535
Apr 25, 2025236.83238.52235.99236.83236.83-0.53%68,200
Apr 24, 2025240.20243.45237.87238.08238.08-0.70%91,300
Apr 23, 2025238.04243.14238.04239.77239.770.80%70,132
Apr 22, 2025238.56239.80237.32237.87237.870.61%83,745
Apr 21, 2025236.88237.80234.74236.42236.42-0.66%75,816
Apr 17, 2025237.89240.66235.76238.00238.00-0.23%45,827
Apr 16, 2025238.46239.47236.15238.55238.55-88,140
Apr 15, 2025233.94238.91233.94238.54238.541.97%123,000
Apr 14, 2025233.83236.06232.56233.94233.941.15%66,300
Apr 11, 2025230.98231.62226.73231.27231.270.57%69,313
Apr 10, 2025236.19236.19225.78229.96229.96-3.13%121,900
Apr 9, 2025224.31240.61223.18237.40237.404.87%147,600
Apr 8, 2025234.60235.52223.80226.37226.37-1.63%171,400
Apr 7, 2025223.95231.45220.39230.13230.130.52%158,221
Apr 4, 2025232.87232.87227.76228.95228.95-2.62%91,005
Apr 3, 2025242.22242.22234.93235.10235.10-4.29%102,400
Apr 2, 2025240.68245.93240.68245.64245.641.76%86,813
Apr 1, 2025238.05243.79235.48241.39241.391.16%94,000
Mar 31, 2025236.72239.37236.63238.62238.620.32%133,249
Mar 28, 2025241.95242.25236.01237.86237.46-1.69%76,510
Mar 27, 2025244.57245.70241.61241.95241.55-1.07%83,400
Mar 26, 2025244.41248.35244.15244.57244.16-0.02%93,400
Mar 25, 2025248.66249.77243.56244.63244.22-1.63%102,406
Mar 24, 2025243.85249.59243.85248.68248.271.98%59,423
Mar 21, 2025243.40244.06240.93243.85243.440.32%237,136
Mar 20, 2025243.12245.30242.31243.08242.68-0.44%50,200
Mar 19, 2025239.61244.97239.61244.15243.741.57%95,539