Skip to main content
logo
FirstService Corporation (TSX:FSV)
Canada flag Canada · Delayed Price · Currency is CAD
217.40
-4.68 (-2.11%)
Oct 29, 2025, 4:00 PM EDT

FirstService Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025221.62222.25217.31217.40217.40-2.11%394,541
Oct 28, 2025228.84229.23221.65222.08222.08-2.54%184,244
Oct 27, 2025231.03232.84227.46227.86227.86-1.10%220,200
Oct 24, 2025237.12238.87228.36230.39230.39-1.12%298,208
Oct 23, 2025266.83266.83231.26233.00233.00-9.73%324,613
Oct 22, 2025258.82259.97257.39258.12258.12-0.36%91,000
Oct 21, 2025256.80265.59256.80259.04259.040.51%72,430
Oct 20, 2025256.52259.18255.98257.73257.730.41%85,200
Oct 17, 2025258.23258.23254.90256.69256.69-0.11%151,900
Oct 16, 2025260.09265.00256.58256.98256.98-1.15%126,115
Oct 15, 2025262.03263.80259.94259.96259.960.32%101,748
Oct 14, 2025258.10260.02258.00259.14259.141.03%200,629
Oct 10, 2025259.41259.41256.42256.51256.51-0.74%63,000
Oct 9, 2025259.55260.50258.20258.42258.420.03%78,500
Oct 8, 2025261.23261.23257.84258.35258.35-1.10%63,200
Oct 7, 2025260.53262.39259.83261.23261.230.43%58,100
Oct 6, 2025264.13264.13257.29260.10260.10-1.28%86,248
Oct 3, 2025262.26268.63262.26263.48263.480.52%68,335
Oct 2, 2025260.93263.98260.92262.12262.12-0.07%110,700
Oct 1, 2025264.29266.00261.86262.30262.30-1.08%55,500
Sep 30, 2025264.65265.36260.71265.16265.160.36%84,714
Sep 29, 2025265.15267.00263.81264.22264.22-101,700
Sep 26, 2025267.46268.01263.34264.22263.84-0.86%106,300
Sep 25, 2025265.89266.99264.63266.51266.120.36%87,326
Sep 24, 2025269.00270.00265.27265.55265.17-1.23%85,300
Sep 23, 2025273.67274.45267.19268.86268.47-1.76%116,700
Sep 22, 2025277.80277.80273.24273.67273.27-1.58%99,541
Sep 19, 2025279.73280.21275.24278.05277.650.09%783,719
Sep 18, 2025280.09283.31277.71277.80277.40-0.56%78,800
Sep 17, 2025278.81282.49278.81279.37278.970.25%85,000
Sep 16, 2025281.65281.65277.84278.66278.26-1.18%139,230
Sep 15, 2025283.11284.33280.66281.98281.57-0.40%176,000
Sep 12, 2025288.51288.85282.98283.12282.71-1.75%65,800
Sep 11, 2025284.89290.34283.60288.17287.751.57%169,506
Sep 10, 2025283.50286.18283.50283.71283.30-0.54%102,043
Sep 9, 2025283.64285.94282.63285.24284.830.15%95,600
Sep 8, 2025279.11285.12277.46284.80284.391.98%100,800
Sep 5, 2025279.99281.32278.81279.26278.860.12%49,700
Sep 4, 2025275.45279.43275.00278.92278.521.80%64,408
Sep 3, 2025272.21276.13271.57273.98273.580.65%59,900
Sep 2, 2025275.40275.40271.21272.21271.82-1.55%52,215
Aug 29, 2025276.76277.47274.26276.49276.090.22%71,410
Aug 28, 2025277.03277.04274.53275.87275.47-0.47%63,400
Aug 27, 2025277.93279.57276.99277.17276.77-0.52%54,100
Aug 26, 2025276.32279.95276.32278.61278.210.41%171,700
Aug 25, 2025277.08278.14275.00277.47277.070.35%53,708
Aug 22, 2025275.65278.70274.78276.50276.100.67%52,908
Aug 21, 2025276.24277.51274.00274.66274.26-0.59%50,500
Aug 20, 2025277.62279.21275.93276.28275.88-0.59%106,540
Aug 19, 2025274.50279.31274.50277.91277.511.61%61,507