FirstService Corporation (TSX:FSV)
Canada
· Delayed Price · Currency is CAD 238.00
-0.55 (-0.23%)
Apr 17, 2025, 4:00 PM EDT
FirstService Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 237.89 | 240.66 | 235.76 | 238.00 | 238.00 | -0.23% | 45,827 |
| Apr 16, 2025 | 238.46 | 239.47 | 236.15 | 238.55 | 238.55 | - | 88,140 |
| Apr 15, 2025 | 233.94 | 238.91 | 233.94 | 238.54 | 238.54 | 1.97% | 123,000 |
| Apr 14, 2025 | 233.83 | 236.06 | 232.56 | 233.94 | 233.94 | 1.15% | 66,300 |
| Apr 11, 2025 | 230.98 | 231.62 | 226.73 | 231.27 | 231.27 | 0.57% | 69,313 |
| Apr 10, 2025 | 236.19 | 236.19 | 225.78 | 229.96 | 229.96 | -3.13% | 121,900 |
| Apr 9, 2025 | 224.31 | 240.61 | 223.18 | 237.40 | 237.40 | 4.87% | 147,600 |
| Apr 8, 2025 | 234.60 | 235.52 | 223.80 | 226.37 | 226.37 | -1.63% | 171,400 |
| Apr 7, 2025 | 223.95 | 231.45 | 220.39 | 230.13 | 230.13 | 0.52% | 158,221 |
| Apr 4, 2025 | 232.87 | 232.87 | 227.76 | 228.95 | 228.95 | -2.62% | 91,005 |
| Apr 3, 2025 | 242.22 | 242.22 | 234.93 | 235.10 | 235.10 | -4.29% | 102,400 |
| Apr 2, 2025 | 240.68 | 245.93 | 240.68 | 245.64 | 245.64 | 1.76% | 86,813 |
| Apr 1, 2025 | 238.05 | 243.79 | 235.48 | 241.39 | 241.39 | 1.16% | 94,000 |
| Mar 31, 2025 | 236.72 | 239.37 | 236.63 | 238.62 | 238.62 | 0.32% | 133,249 |
| Mar 28, 2025 | 241.95 | 242.25 | 236.01 | 237.86 | 237.46 | -1.69% | 76,510 |
| Mar 27, 2025 | 244.57 | 245.70 | 241.61 | 241.95 | 241.55 | -1.07% | 83,400 |
| Mar 26, 2025 | 244.41 | 248.35 | 244.15 | 244.57 | 244.16 | -0.02% | 93,400 |
| Mar 25, 2025 | 248.66 | 249.77 | 243.56 | 244.63 | 244.22 | -1.63% | 102,406 |
| Mar 24, 2025 | 243.85 | 249.59 | 243.85 | 248.68 | 248.27 | 1.98% | 59,423 |
| Mar 21, 2025 | 243.40 | 244.06 | 240.93 | 243.85 | 243.44 | 0.32% | 237,136 |
| Mar 20, 2025 | 243.12 | 245.30 | 242.31 | 243.08 | 242.68 | -0.44% | 50,200 |
| Mar 19, 2025 | 239.61 | 244.97 | 239.61 | 244.15 | 243.74 | 1.57% | 95,539 |
| Mar 18, 2025 | 240.61 | 240.61 | 235.98 | 240.37 | 239.97 | -0.22% | 130,418 |
| Mar 17, 2025 | 237.32 | 241.98 | 236.95 | 240.90 | 240.50 | 1.42% | 156,700 |
| Mar 14, 2025 | 230.47 | 237.62 | 230.47 | 237.53 | 237.13 | 3.06% | 105,900 |
| Mar 13, 2025 | 235.29 | 235.29 | 229.05 | 230.47 | 230.09 | -2.36% | 115,900 |
| Mar 12, 2025 | 239.11 | 239.66 | 235.57 | 236.04 | 235.65 | -1.03% | 110,339 |
| Mar 11, 2025 | 239.48 | 241.21 | 237.79 | 238.50 | 238.10 | -0.53% | 88,500 |
| Mar 10, 2025 | 243.25 | 247.84 | 239.26 | 239.78 | 239.38 | -2.35% | 115,700 |
| Mar 7, 2025 | 248.05 | 248.75 | 243.98 | 245.55 | 245.14 | -0.96% | 163,000 |
| Mar 6, 2025 | 252.33 | 252.99 | 247.81 | 247.94 | 247.53 | -2.23% | 108,200 |
| Mar 5, 2025 | 253.28 | 254.05 | 249.34 | 253.60 | 253.18 | -0.20% | 112,900 |
| Mar 4, 2025 | 255.03 | 255.91 | 250.32 | 254.11 | 253.69 | -0.40% | 53,800 |
| Mar 3, 2025 | 256.01 | 258.48 | 254.18 | 255.14 | 254.72 | 0.03% | 59,403 |
| Feb 28, 2025 | 255.94 | 255.94 | 251.73 | 255.06 | 254.64 | 0.18% | 161,200 |
| Feb 27, 2025 | 253.81 | 254.72 | 252.54 | 254.59 | 254.17 | 0.35% | 109,500 |
| Feb 26, 2025 | 253.33 | 255.76 | 252.84 | 253.71 | 253.29 | 0.23% | 57,934 |
| Feb 25, 2025 | 249.22 | 254.24 | 248.60 | 253.14 | 252.72 | 2.34% | 89,022 |
| Feb 24, 2025 | 248.54 | 249.10 | 247.23 | 247.35 | 246.94 | -0.42% | 87,900 |
| Feb 21, 2025 | 249.20 | 249.20 | 243.84 | 248.39 | 247.98 | 0.16% | 210,300 |
| Feb 20, 2025 | 248.91 | 248.91 | 246.44 | 247.99 | 247.58 | 0.04% | 86,200 |
| Feb 19, 2025 | 247.78 | 247.88 | 243.47 | 247.88 | 247.47 | - | 98,900 |
| Feb 18, 2025 | 248.97 | 248.97 | 246.02 | 247.89 | 247.48 | -0.31% | 149,000 |
| Feb 14, 2025 | 248.79 | 249.94 | 247.14 | 248.65 | 248.24 | -0.28% | 114,400 |
| Feb 13, 2025 | 246.23 | 250.12 | 244.08 | 249.35 | 248.94 | 1.27% | 81,139 |
| Feb 12, 2025 | 248.78 | 248.78 | 245.00 | 246.23 | 245.82 | -1.10% | 74,327 |
| Feb 11, 2025 | 252.48 | 252.76 | 248.55 | 248.96 | 248.55 | -1.74% | 70,300 |
| Feb 10, 2025 | 247.52 | 253.43 | 246.77 | 253.36 | 252.94 | 2.43% | 106,347 |
| Feb 7, 2025 | 245.36 | 247.78 | 244.32 | 247.35 | 246.94 | 0.77% | 93,628 |
| Feb 6, 2025 | 250.32 | 252.99 | 242.08 | 245.47 | 245.06 | -1.58% | 160,040 |