FirstService Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	212.35	217.17	212.35	216.36	-	1.19%	40,142
Jan 7, 2026	214.16	215.47	212.73	213.82	213.82	-0.16%	103,556
Jan 6, 2026	210.87	215.57	209.44	214.16	214.16	1.71%	115,614
Jan 5, 2026	207.10	212.74	205.95	210.56	210.56	1.53%	60,973
Jan 2, 2026	213.66	214.00	207.00	207.38	207.38	-2.84%	74,838
Dec 31, 2025	213.31	214.02	212.43	213.45	213.45	0.12%	62,229
Dec 30, 2025	213.89	215.61	213.18	213.20	212.82	-0.48%	112,231
Dec 29, 2025	214.31	215.71	213.32	214.22	213.84	0.01%	58,670
Dec 24, 2025	212.07	215.00	212.06	214.20	213.82	1.00%	22,912
Dec 23, 2025	211.01	212.09	210.00	212.07	211.70	0.82%	139,264
Dec 22, 2025	213.76	214.22	210.08	210.34	209.97	-1.60%	276,969
Dec 19, 2025	218.25	218.25	213.35	213.75	213.37	-1.76%	344,918
Dec 18, 2025	212.17	217.95	212.17	217.57	217.19	2.60%	191,707
Dec 17, 2025	213.57	213.57	211.06	212.05	211.68	-0.41%	136,068
Dec 16, 2025	210.56	214.20	209.98	212.92	212.54	1.12%	207,911
Dec 15, 2025	212.37	213.47	209.60	210.57	210.20	-0.94%	169,103
Dec 12, 2025	210.63	212.73	209.13	212.57	212.19	1.03%	115,960
Dec 11, 2025	206.96	213.41	206.40	210.40	210.03	1.90%	239,735
Dec 10, 2025	207.90	209.65	203.88	206.47	206.11	-0.68%	243,409
Dec 9, 2025	211.11	213.25	207.65	207.88	207.51	-1.83%	137,842
Dec 8, 2025	213.91	213.91	210.01	211.75	211.38	-1.20%	182,254
Dec 5, 2025	216.79	218.00	213.69	214.32	213.94	-1.00%	83,576
Dec 4, 2025	216.01	218.18	215.66	216.48	216.10	0.38%	44,701
Dec 3, 2025	215.99	216.49	214.11	215.67	215.29	-0.09%	194,473
Dec 2, 2025	218.24	218.24	213.50	215.87	215.49	-1.10%	94,081
Dec 1, 2025	218.19	220.93	218.19	218.28	217.89	-0.66%	136,529
Nov 28, 2025	216.16	220.55	214.13	219.74	219.35	2.00%	80,037
Nov 27, 2025	216.27	217.46	215.06	215.44	215.06	-0.13%	33,607
Nov 26, 2025	215.89	216.73	214.78	215.72	215.34	-0.02%	67,292
Nov 25, 2025	214.13	217.00	214.13	215.76	215.38	0.87%	113,347
Nov 24, 2025	217.62	217.62	213.38	213.90	213.52	-2.02%	218,357
Nov 21, 2025	214.00	218.70	213.62	218.30	217.91	2.00%	114,696
Nov 20, 2025	214.69	216.16	212.72	214.03	213.65	-	105,996
Nov 19, 2025	211.06	214.73	210.84	214.02	213.64	1.55%	78,531
Nov 18, 2025	210.43	211.63	209.39	210.76	210.39	-0.48%	106,776
Nov 17, 2025	218.05	218.05	211.66	211.77	211.40	-3.26%	89,984
Nov 14, 2025	217.85	220.54	217.75	218.90	218.51	0.30%	262,860
Nov 13, 2025	218.28	219.94	216.70	218.24	217.85	-0.30%	85,973
Nov 12, 2025	218.46	222.45	217.91	218.90	218.51	-0.21%	132,847
Nov 11, 2025	213.13	219.70	213.11	219.35	218.96	2.81%	105,721
Nov 10, 2025	211.71	214.35	209.21	213.35	212.97	0.32%	120,813
Nov 7, 2025	217.39	218.01	212.49	212.68	212.30	-2.16%	184,733
Nov 6, 2025	218.73	218.73	216.18	217.37	216.99	-0.62%	147,437
Nov 5, 2025	219.92	221.17	217.63	218.73	218.34	-0.35%	166,415
Nov 4, 2025	220.71	221.07	217.22	219.50	219.11	-0.70%	112,499
Nov 3, 2025	221.83	223.75	219.20	221.04	220.65	-0.99%	190,225
Oct 31, 2025	216.90	225.07	216.75	223.26	222.87	2.14%	252,311
Oct 30, 2025	216.79	219.36	216.14	218.59	218.20	0.55%	140,661
Oct 29, 2025	221.62	222.25	217.31	217.40	217.02	-2.11%	397,317
Oct 28, 2025	228.84	229.23	221.65	222.08	221.69	-2.54%	184,244