FirstService Corporation (TSX:FSV)
217.40
-4.68 (-2.11%)
Oct 29, 2025, 4:00 PM EDT
FirstService Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 221.62 | 222.25 | 217.31 | 217.40 | 217.40 | -2.11% | 394,541 |
| Oct 28, 2025 | 228.84 | 229.23 | 221.65 | 222.08 | 222.08 | -2.54% | 184,244 |
| Oct 27, 2025 | 231.03 | 232.84 | 227.46 | 227.86 | 227.86 | -1.10% | 220,200 |
| Oct 24, 2025 | 237.12 | 238.87 | 228.36 | 230.39 | 230.39 | -1.12% | 298,208 |
| Oct 23, 2025 | 266.83 | 266.83 | 231.26 | 233.00 | 233.00 | -9.73% | 324,613 |
| Oct 22, 2025 | 258.82 | 259.97 | 257.39 | 258.12 | 258.12 | -0.36% | 91,000 |
| Oct 21, 2025 | 256.80 | 265.59 | 256.80 | 259.04 | 259.04 | 0.51% | 72,430 |
| Oct 20, 2025 | 256.52 | 259.18 | 255.98 | 257.73 | 257.73 | 0.41% | 85,200 |
| Oct 17, 2025 | 258.23 | 258.23 | 254.90 | 256.69 | 256.69 | -0.11% | 151,900 |
| Oct 16, 2025 | 260.09 | 265.00 | 256.58 | 256.98 | 256.98 | -1.15% | 126,115 |
| Oct 15, 2025 | 262.03 | 263.80 | 259.94 | 259.96 | 259.96 | 0.32% | 101,748 |
| Oct 14, 2025 | 258.10 | 260.02 | 258.00 | 259.14 | 259.14 | 1.03% | 200,629 |
| Oct 10, 2025 | 259.41 | 259.41 | 256.42 | 256.51 | 256.51 | -0.74% | 63,000 |
| Oct 9, 2025 | 259.55 | 260.50 | 258.20 | 258.42 | 258.42 | 0.03% | 78,500 |
| Oct 8, 2025 | 261.23 | 261.23 | 257.84 | 258.35 | 258.35 | -1.10% | 63,200 |
| Oct 7, 2025 | 260.53 | 262.39 | 259.83 | 261.23 | 261.23 | 0.43% | 58,100 |
| Oct 6, 2025 | 264.13 | 264.13 | 257.29 | 260.10 | 260.10 | -1.28% | 86,248 |
| Oct 3, 2025 | 262.26 | 268.63 | 262.26 | 263.48 | 263.48 | 0.52% | 68,335 |
| Oct 2, 2025 | 260.93 | 263.98 | 260.92 | 262.12 | 262.12 | -0.07% | 110,700 |
| Oct 1, 2025 | 264.29 | 266.00 | 261.86 | 262.30 | 262.30 | -1.08% | 55,500 |
| Sep 30, 2025 | 264.65 | 265.36 | 260.71 | 265.16 | 265.16 | 0.36% | 84,714 |
| Sep 29, 2025 | 265.15 | 267.00 | 263.81 | 264.22 | 264.22 | - | 101,700 |
| Sep 26, 2025 | 267.46 | 268.01 | 263.34 | 264.22 | 263.84 | -0.86% | 106,300 |
| Sep 25, 2025 | 265.89 | 266.99 | 264.63 | 266.51 | 266.12 | 0.36% | 87,326 |
| Sep 24, 2025 | 269.00 | 270.00 | 265.27 | 265.55 | 265.17 | -1.23% | 85,300 |
| Sep 23, 2025 | 273.67 | 274.45 | 267.19 | 268.86 | 268.47 | -1.76% | 116,700 |
| Sep 22, 2025 | 277.80 | 277.80 | 273.24 | 273.67 | 273.27 | -1.58% | 99,541 |
| Sep 19, 2025 | 279.73 | 280.21 | 275.24 | 278.05 | 277.65 | 0.09% | 783,719 |
| Sep 18, 2025 | 280.09 | 283.31 | 277.71 | 277.80 | 277.40 | -0.56% | 78,800 |
| Sep 17, 2025 | 278.81 | 282.49 | 278.81 | 279.37 | 278.97 | 0.25% | 85,000 |
| Sep 16, 2025 | 281.65 | 281.65 | 277.84 | 278.66 | 278.26 | -1.18% | 139,230 |
| Sep 15, 2025 | 283.11 | 284.33 | 280.66 | 281.98 | 281.57 | -0.40% | 176,000 |
| Sep 12, 2025 | 288.51 | 288.85 | 282.98 | 283.12 | 282.71 | -1.75% | 65,800 |
| Sep 11, 2025 | 284.89 | 290.34 | 283.60 | 288.17 | 287.75 | 1.57% | 169,506 |
| Sep 10, 2025 | 283.50 | 286.18 | 283.50 | 283.71 | 283.30 | -0.54% | 102,043 |
| Sep 9, 2025 | 283.64 | 285.94 | 282.63 | 285.24 | 284.83 | 0.15% | 95,600 |
| Sep 8, 2025 | 279.11 | 285.12 | 277.46 | 284.80 | 284.39 | 1.98% | 100,800 |
| Sep 5, 2025 | 279.99 | 281.32 | 278.81 | 279.26 | 278.86 | 0.12% | 49,700 |
| Sep 4, 2025 | 275.45 | 279.43 | 275.00 | 278.92 | 278.52 | 1.80% | 64,408 |
| Sep 3, 2025 | 272.21 | 276.13 | 271.57 | 273.98 | 273.58 | 0.65% | 59,900 |
| Sep 2, 2025 | 275.40 | 275.40 | 271.21 | 272.21 | 271.82 | -1.55% | 52,215 |
| Aug 29, 2025 | 276.76 | 277.47 | 274.26 | 276.49 | 276.09 | 0.22% | 71,410 |
| Aug 28, 2025 | 277.03 | 277.04 | 274.53 | 275.87 | 275.47 | -0.47% | 63,400 |
| Aug 27, 2025 | 277.93 | 279.57 | 276.99 | 277.17 | 276.77 | -0.52% | 54,100 |
| Aug 26, 2025 | 276.32 | 279.95 | 276.32 | 278.61 | 278.21 | 0.41% | 171,700 |
| Aug 25, 2025 | 277.08 | 278.14 | 275.00 | 277.47 | 277.07 | 0.35% | 53,708 |
| Aug 22, 2025 | 275.65 | 278.70 | 274.78 | 276.50 | 276.10 | 0.67% | 52,908 |
| Aug 21, 2025 | 276.24 | 277.51 | 274.00 | 274.66 | 274.26 | -0.59% | 50,500 |
| Aug 20, 2025 | 277.62 | 279.21 | 275.93 | 276.28 | 275.88 | -0.59% | 106,540 |
| Aug 19, 2025 | 274.50 | 279.31 | 274.50 | 277.91 | 277.51 | 1.61% | 61,507 |