FirstService Corporation (TSX:FSV)
Canada
· Delayed Price · Currency is CAD 230.47
-5.57 (-2.36%)
Mar 13, 2025, 4:00 PM EST
FirstService Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 235.29 | 235.29 | 229.05 | 230.47 | 230.47 | -2.36% | 115,891 |
| Mar 12, 2025 | 239.11 | 239.66 | 235.57 | 236.04 | 236.04 | -1.03% | 110,339 |
| Mar 11, 2025 | 239.48 | 241.21 | 237.79 | 238.50 | 238.50 | -0.53% | 88,500 |
| Mar 10, 2025 | 243.25 | 247.84 | 239.26 | 239.78 | 239.78 | -2.35% | 115,700 |
| Mar 7, 2025 | 248.05 | 248.75 | 243.98 | 245.55 | 245.55 | -0.96% | 163,000 |
| Mar 6, 2025 | 252.33 | 252.99 | 247.81 | 247.94 | 247.94 | -2.23% | 108,200 |
| Mar 5, 2025 | 253.28 | 254.05 | 249.34 | 253.60 | 253.60 | -0.20% | 112,900 |
| Mar 4, 2025 | 255.03 | 255.91 | 250.32 | 254.11 | 254.11 | -0.40% | 53,800 |
| Mar 3, 2025 | 256.01 | 258.48 | 254.18 | 255.14 | 255.14 | 0.03% | 59,403 |
| Feb 28, 2025 | 255.94 | 255.94 | 251.73 | 255.06 | 255.06 | 0.18% | 161,200 |
| Feb 27, 2025 | 253.81 | 254.72 | 252.54 | 254.59 | 254.59 | 0.35% | 109,500 |
| Feb 26, 2025 | 253.33 | 255.76 | 252.84 | 253.71 | 253.71 | 0.23% | 57,934 |
| Feb 25, 2025 | 249.22 | 254.24 | 248.60 | 253.14 | 253.14 | 2.34% | 89,022 |
| Feb 24, 2025 | 248.54 | 249.10 | 247.23 | 247.35 | 247.35 | -0.42% | 87,900 |
| Feb 21, 2025 | 249.20 | 249.20 | 243.84 | 248.39 | 248.39 | 0.16% | 210,300 |
| Feb 20, 2025 | 248.91 | 248.91 | 246.44 | 247.99 | 247.99 | 0.04% | 86,200 |
| Feb 19, 2025 | 247.78 | 247.88 | 243.47 | 247.88 | 247.88 | - | 98,900 |
| Feb 18, 2025 | 248.97 | 248.97 | 246.02 | 247.89 | 247.89 | -0.31% | 149,000 |
| Feb 14, 2025 | 248.79 | 249.94 | 247.14 | 248.65 | 248.65 | -0.28% | 114,400 |
| Feb 13, 2025 | 246.23 | 250.12 | 244.08 | 249.35 | 249.35 | 1.27% | 81,139 |
| Feb 12, 2025 | 248.78 | 248.78 | 245.00 | 246.23 | 246.23 | -1.10% | 74,327 |
| Feb 11, 2025 | 252.48 | 252.76 | 248.55 | 248.96 | 248.96 | -1.74% | 70,300 |
| Feb 10, 2025 | 247.52 | 253.43 | 246.77 | 253.36 | 253.36 | 2.43% | 106,347 |
| Feb 7, 2025 | 245.36 | 247.78 | 244.32 | 247.35 | 247.35 | 0.77% | 93,628 |
| Feb 6, 2025 | 250.32 | 252.99 | 242.08 | 245.47 | 245.47 | -1.58% | 160,040 |
| Feb 5, 2025 | 256.40 | 261.94 | 245.55 | 249.42 | 249.42 | -4.28% | 256,700 |
| Feb 4, 2025 | 265.71 | 265.96 | 259.96 | 260.57 | 260.57 | -1.07% | 99,600 |
| Feb 3, 2025 | 260.42 | 267.76 | 260.42 | 263.40 | 263.40 | -0.34% | 130,600 |
| Jan 31, 2025 | 266.89 | 267.11 | 263.50 | 264.31 | 264.31 | -0.97% | 97,900 |
| Jan 30, 2025 | 266.98 | 267.75 | 265.42 | 266.89 | 266.89 | 1.06% | 69,321 |
| Jan 29, 2025 | 267.42 | 267.44 | 263.94 | 264.08 | 264.08 | -1.25% | 50,741 |
| Jan 28, 2025 | 267.54 | 268.75 | 266.39 | 267.43 | 267.43 | 0.09% | 56,614 |
| Jan 27, 2025 | 266.30 | 268.59 | 265.23 | 267.20 | 267.20 | 0.48% | 45,630 |
| Jan 24, 2025 | 266.39 | 267.50 | 264.43 | 265.93 | 265.93 | -0.12% | 56,223 |
| Jan 23, 2025 | 265.86 | 269.10 | 265.27 | 266.26 | 266.26 | -0.20% | 74,000 |
| Jan 22, 2025 | 262.61 | 267.18 | 262.14 | 266.80 | 266.80 | 1.76% | 48,100 |
| Jan 21, 2025 | 265.99 | 267.57 | 261.50 | 262.19 | 262.19 | -0.69% | 95,145 |
| Jan 20, 2025 | 264.85 | 268.14 | 262.20 | 264.00 | 264.00 | 0.14% | 63,307 |
| Jan 17, 2025 | 265.48 | 265.48 | 260.89 | 263.64 | 263.64 | 1.71% | 64,000 |
| Jan 16, 2025 | 258.86 | 259.99 | 257.22 | 259.22 | 259.22 | 0.66% | 49,128 |
| Jan 15, 2025 | 260.13 | 260.13 | 253.61 | 257.53 | 257.53 | 1.18% | 90,900 |
| Jan 14, 2025 | 252.33 | 254.55 | 251.52 | 254.52 | 254.52 | 0.89% | 61,600 |
| Jan 13, 2025 | 251.85 | 252.51 | 248.48 | 252.27 | 252.27 | 0.16% | 89,400 |
| Jan 10, 2025 | 258.17 | 258.17 | 249.07 | 251.87 | 251.87 | -1.95% | 102,029 |
| Jan 9, 2025 | 255.44 | 257.04 | 254.28 | 256.88 | 256.88 | 0.56% | 31,926 |
| Jan 8, 2025 | 254.99 | 255.86 | 253.58 | 255.44 | 255.44 | -0.07% | 51,400 |
| Jan 7, 2025 | 261.29 | 261.29 | 253.92 | 255.61 | 255.61 | -0.51% | 71,800 |
| Jan 6, 2025 | 263.05 | 263.05 | 256.09 | 256.93 | 256.93 | -2.24% | 58,145 |
| Jan 3, 2025 | 259.30 | 263.23 | 258.50 | 262.82 | 262.82 | 1.97% | 48,300 |
| Jan 2, 2025 | 260.89 | 262.25 | 257.47 | 257.74 | 257.74 | -1.02% | 35,800 |