FirstService Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	213.40	213.40	207.56	208.63	-	-2.15%	22,091
Feb 20, 2026	212.86	214.06	210.64	213.21	213.21	-0.24%	143,440
Feb 19, 2026	215.57	215.57	212.00	213.72	213.72	-0.57%	89,185
Feb 18, 2026	210.36	215.77	210.36	214.94	214.94	2.23%	212,355
Feb 17, 2026	210.63	213.49	208.88	210.25	210.25	-0.18%	105,106
Feb 13, 2026	204.62	210.84	201.35	210.63	210.63	2.99%	155,816
Feb 12, 2026	214.07	215.07	204.33	204.51	204.51	-4.21%	174,405
Feb 11, 2026	220.29	221.35	211.33	213.50	213.50	-2.76%	124,291
Feb 10, 2026	222.79	224.94	219.37	219.57	219.57	-1.45%	151,850
Feb 9, 2026	219.56	222.92	217.71	222.80	222.80	1.42%	158,892
Feb 6, 2026	217.19	220.01	214.41	219.68	219.68	1.04%	124,158
Feb 5, 2026	227.37	227.37	215.55	217.41	217.41	-3.63%	267,103
Feb 4, 2026	211.69	227.94	210.06	225.61	225.61	7.07%	158,395
Feb 3, 2026	210.01	210.83	205.92	210.71	210.71	0.30%	163,118
Feb 2, 2026	212.69	212.89	209.53	210.07	210.07	-0.42%	105,355
Jan 30, 2026	209.95	211.62	207.20	210.96	210.96	0.81%	165,703
Jan 29, 2026	213.72	214.00	208.09	209.27	209.27	-2.32%	131,804
Jan 28, 2026	214.05	215.65	212.57	214.23	214.23	0.09%	109,452
Jan 27, 2026	220.25	220.25	213.56	214.04	214.04	-3.12%	84,417
Jan 26, 2026	218.93	221.98	218.71	220.93	220.93	0.97%	94,891
Jan 23, 2026	220.04	220.24	217.21	218.81	218.81	-0.66%	62,119
Jan 22, 2026	223.52	223.84	218.80	220.26	220.26	-0.91%	77,661
Jan 21, 2026	223.30	224.57	221.33	222.28	222.28	-0.12%	108,349
Jan 20, 2026	222.09	224.58	221.00	222.55	222.55	-1.89%	157,279
Jan 19, 2026	224.43	227.74	223.05	226.84	226.84	0.57%	76,006
Jan 16, 2026	225.24	227.01	224.52	225.55	225.55	-0.34%	103,867
Jan 15, 2026	222.93	227.60	222.93	226.33	226.33	1.48%	99,687
Jan 14, 2026	218.32	224.14	217.18	223.04	223.04	2.39%	129,145
Jan 13, 2026	221.81	222.48	217.56	217.83	217.83	-2.17%	122,502
Jan 12, 2026	221.36	222.90	220.01	222.66	222.66	0.22%	104,965
Jan 9, 2026	217.32	222.26	215.50	222.17	222.17	2.56%	167,383
Jan 8, 2026	212.35	217.17	212.35	216.62	216.62	1.31%	95,666
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