Skip to main content
logo
FirstService Corporation (TSX:FSV)
Canada flag Canada · Delayed Price · Currency is CAD
210.07
-0.89 (-0.42%)
At close: Feb 2, 2026

FirstService Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 2026212.69212.89210.66212.02-0.50%12,950
Jan 30, 2026209.95211.62207.20210.96210.960.81%165,703
Jan 29, 2026213.72214.00208.09209.27209.27-2.32%131,804
Jan 28, 2026214.05215.65212.57214.23214.230.09%109,452
Jan 27, 2026220.25220.25213.56214.04214.04-3.12%84,417
Jan 26, 2026218.93221.98218.71220.93220.930.97%94,891
Jan 23, 2026220.04220.24217.21218.81218.81-0.66%62,119
Jan 22, 2026223.52223.84218.80220.26220.26-0.91%77,661
Jan 21, 2026223.30224.57221.33222.28222.28-0.12%108,349
Jan 20, 2026222.09224.58221.00222.55222.55-1.89%157,279
Jan 19, 2026224.43227.74223.05226.84226.840.57%76,006
Jan 16, 2026225.24227.01224.52225.55225.55-0.34%103,867
Jan 15, 2026222.93227.60222.93226.33226.331.48%99,687
Jan 14, 2026218.32224.14217.18223.04223.042.39%129,145
Jan 13, 2026221.81222.48217.56217.83217.83-2.17%122,502
Jan 12, 2026221.36222.90220.01222.66222.660.22%104,965
Jan 9, 2026217.32222.26215.50222.17222.172.56%167,383
Jan 8, 2026212.35217.17212.35216.62216.621.31%95,666
Jan 7, 2026214.16215.47212.73213.82213.82-0.16%103,556
Jan 6, 2026210.87215.57209.44214.16214.161.71%115,614
Jan 5, 2026207.10212.74205.95210.56210.561.53%60,973
Jan 2, 2026213.66214.00207.00207.38207.38-2.84%74,838
Dec 31, 2025213.31214.02212.43213.45213.450.12%62,229
Dec 30, 2025213.89215.61213.18213.20212.82-0.48%112,231
Dec 29, 2025214.31215.71213.32214.22213.840.01%58,670
Dec 24, 2025212.07215.00212.06214.20213.821.00%22,912
Dec 23, 2025211.01212.09210.00212.07211.700.82%139,264
Dec 22, 2025213.76214.22210.08210.34209.97-1.60%276,969
Dec 19, 2025218.25218.25213.35213.75213.37-1.76%344,918
Dec 18, 2025212.17217.95212.17217.57217.192.60%191,707
Dec 17, 2025213.57213.57211.06212.05211.68-0.41%136,068
Dec 16, 2025210.56214.20209.98212.92212.541.12%207,911
Dec 15, 2025212.37213.47209.60210.57210.20-0.94%169,103
Dec 12, 2025210.63212.73209.13212.57212.191.03%115,960
Dec 11, 2025206.96213.41206.40210.40210.031.90%239,735
Dec 10, 2025207.90209.65203.88206.47206.11-0.68%243,409
Dec 9, 2025211.11213.25207.65207.88207.51-1.83%137,842
Dec 8, 2025213.91213.91210.01211.75211.38-1.20%182,254
Dec 5, 2025216.79218.00213.69214.32213.94-1.00%83,576
Dec 4, 2025216.01218.18215.66216.48216.100.38%44,701
Dec 3, 2025215.99216.49214.11215.67215.29-0.09%194,473
Dec 2, 2025218.24218.24213.50215.87215.49-1.10%94,081
Dec 1, 2025218.19220.93218.19218.28217.89-0.66%136,529
Nov 28, 2025216.16220.55214.13219.74219.352.00%80,037
Nov 27, 2025216.27217.46215.06215.44215.06-0.13%33,607
Nov 26, 2025215.89216.73214.78215.72215.34-0.02%67,292
Nov 25, 2025214.13217.00214.13215.76215.380.87%113,347
Nov 24, 2025217.62217.62213.38213.90213.52-2.02%218,357
Nov 21, 2025214.00218.70213.62218.30217.912.00%114,696
Nov 20, 2025214.69216.16212.72214.03213.65-105,996