Skip to main content
FirstService Corporation (TSX: FSV)
Canada flag Canada · Delayed Price · Currency is CAD
264.50
+2.31 (0.88%)
Dec 20, 2024, 4:00 PM EST

FirstService Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024262.85265.99261.65264.50264.500.88%298,331
Dec 19, 2024261.58263.89260.71262.19262.190.04%76,600
Dec 18, 2024266.59267.87261.82262.08262.08-1.84%65,447
Dec 17, 2024266.54268.15265.66267.00267.000.01%107,404
Dec 16, 2024267.49269.19266.37266.96266.96-0.24%61,834
Dec 13, 2024271.16271.16266.40267.60267.60-1.31%54,546
Dec 12, 2024270.76272.77270.00271.16271.160.01%52,000
Dec 11, 2024269.80272.00269.80271.13271.130.42%80,923
Dec 10, 2024270.79272.95268.84270.00270.00-0.76%53,800
Dec 9, 2024271.61273.33270.68272.07272.07-0.06%65,444
Dec 6, 2024273.69275.22270.88272.22272.22-0.14%45,900
Dec 5, 2024271.01274.30270.18272.60272.600.21%58,123
Dec 4, 2024272.08272.79269.77272.02272.020.74%60,500
Dec 3, 2024270.27270.51268.31270.02270.02-0.09%80,548
Dec 2, 2024271.37273.27269.60270.27270.27-1.04%83,936
Nov 29, 2024271.59273.59270.32273.12273.12-0.17%45,114
Nov 28, 2024272.03278.19269.46273.58273.580.15%70,825
Nov 27, 2024273.76274.80272.24273.18273.180.14%66,300
Nov 26, 2024275.22275.93272.73272.80272.80-0.89%68,527
Nov 25, 2024268.03276.25268.03275.24275.242.37%197,300
Nov 22, 2024267.58270.12267.43268.86268.860.30%53,500
Nov 21, 2024263.29268.81263.29268.05268.051.81%118,738
Nov 20, 2024260.03263.51259.56263.29263.291.25%72,419
Nov 19, 2024257.52261.07255.66260.03260.030.85%59,347
Nov 18, 2024264.14264.14256.65257.85257.85-1.62%94,400
Nov 15, 2024258.99264.46258.99262.10262.100.78%149,228
Nov 14, 2024264.21264.21260.00260.08260.08-0.79%64,524
Nov 13, 2024260.96263.23260.96262.16262.160.47%71,500
Nov 12, 2024260.11261.50259.06260.94260.940.31%103,336
Nov 11, 2024262.01263.52259.09260.13260.13-0.59%69,038
Nov 8, 2024259.94262.74259.94261.67261.670.67%61,243
Nov 7, 2024260.00261.35259.17259.94259.940.15%68,114
Nov 6, 2024262.16263.43254.65259.54259.54-0.22%128,828
Nov 5, 2024260.88262.48259.81260.11260.11-0.60%65,147
Nov 4, 2024260.90265.01260.36261.67261.670.15%47,100
Nov 1, 2024258.01261.91258.01261.28261.281.35%58,800
Oct 31, 2024260.30261.16255.99257.80257.80-1.51%105,000
Oct 30, 2024263.51266.23261.59261.75261.75-1.37%71,632
Oct 29, 2024261.05265.99260.64265.38265.381.50%132,300
Oct 28, 2024263.62265.48260.64261.46261.46-0.81%99,523
Oct 25, 2024266.08267.26261.39263.60263.600.37%90,200
Oct 24, 2024250.00265.72250.00262.62262.622.76%133,102
Oct 23, 2024252.08255.76252.08255.56255.560.91%44,400
Oct 22, 2024254.14254.72252.80253.25253.25-1.16%52,700
Oct 21, 2024256.96258.85255.88256.21256.21-0.76%25,431
Oct 18, 2024259.10259.66256.86258.17258.17-0.55%96,100
Oct 17, 2024257.91260.30257.43259.60259.600.61%47,642
Oct 16, 2024260.30261.66258.02258.03258.030.05%47,400
Oct 15, 2024255.21258.01254.44257.89257.890.88%75,200
Oct 11, 2024254.16258.44254.16255.63255.631.01%73,600
Oct 10, 2024252.82254.23251.50253.08253.08-0.09%94,700
Oct 9, 2024245.14253.43245.14253.31253.312.97%133,215
Oct 8, 2024240.89246.59239.36246.00246.002.44%229,400
Oct 7, 2024239.98240.95238.14240.14240.14-0.15%61,900
Oct 4, 2024241.92243.44239.79240.50240.50-0.53%33,705
Oct 3, 2024243.78244.13240.13241.77241.77-1.15%60,543
Oct 2, 2024244.56245.69243.76244.59244.59-0.57%59,511
Oct 1, 2024246.43247.36244.78245.99245.99-0.45%79,100
Sep 30, 2024243.71247.36243.14247.11247.111.39%75,100
Sep 27, 2024243.96247.73243.59243.73243.73-0.20%282,600
Sep 26, 2024245.05246.81243.53244.23243.89-0.06%48,427
Sep 25, 2024245.79246.25244.01244.37244.03-0.58%33,931
Sep 24, 2024246.41246.44244.50245.79245.45-0.25%44,931
Sep 23, 2024246.41246.83244.19246.41246.070.20%44,000
Sep 20, 2024244.20247.11243.25245.91245.570.55%174,700
Sep 19, 2024246.59247.32244.09244.56244.220.18%79,200
Sep 18, 2024242.51245.33239.60244.11243.770.24%91,502
Sep 17, 2024246.38246.72243.17243.52243.18-0.94%215,600
Sep 16, 2024247.49250.66243.63245.83245.49-0.55%95,400
Sep 13, 2024244.82247.86244.82247.18246.840.83%69,400
Sep 12, 2024242.73246.07242.73245.14244.800.79%70,400
Sep 11, 2024241.86243.23238.56243.22242.880.27%62,330
Sep 10, 2024240.79243.35239.21242.56242.230.78%64,107
Sep 9, 2024240.31243.36240.31240.68240.350.23%75,105
Sep 6, 2024241.04242.96237.86240.12239.79-0.62%58,822
Sep 5, 2024241.77244.21240.23241.61241.28-0.17%56,600
Sep 4, 2024240.78244.67240.78242.01241.680.12%95,613
Sep 3, 2024240.94242.80240.55241.71241.38-0.50%128,607
Aug 30, 2024239.11243.17239.11242.93242.591.67%250,600
Aug 29, 2024240.19242.24238.83238.94238.61-0.24%43,608
Aug 28, 2024241.37242.36238.93239.52239.19-0.77%46,504
Aug 27, 2024238.12242.50238.12241.37241.040.74%67,600
Aug 26, 2024237.72240.25237.72239.59239.260.91%37,600
Aug 23, 2024238.93239.00236.39237.42237.09-0.34%46,800
Aug 22, 2024237.51238.56236.63238.23237.900.51%47,000
Aug 21, 2024237.27238.73236.43237.03236.700.03%61,200
Aug 20, 2024236.54238.98236.54236.95236.62-0.43%45,248
Aug 19, 2024234.91238.33234.07237.97237.641.26%86,938
Aug 16, 2024234.97235.88233.12235.01234.69-0.24%56,700
Aug 15, 2024234.35237.76234.01235.58235.250.59%48,738
Aug 14, 2024233.93234.30231.75234.20233.880.12%35,509
Aug 13, 2024231.35234.65229.32233.93233.611.26%79,400
Aug 12, 2024231.51233.16229.60231.02230.70-0.57%26,411
Aug 9, 2024234.18234.27230.45232.35232.03-0.17%39,915
Aug 8, 2024230.78234.16230.78232.75232.430.94%132,700
Aug 7, 2024235.61235.61230.36230.59230.27-1.44%74,000
Aug 6, 2024229.68235.13228.73233.95233.63-0.80%82,306
Aug 2, 2024239.05239.05234.65235.83235.50-1.89%234,934
Aug 1, 2024241.23243.50238.26240.38240.05-0.15%72,700
Jul 31, 2024242.78243.39239.65240.73240.40-0.93%90,247