Skip to main content
logo
FirstService Corporation (TSX:FSV)
Canada flag Canada · Delayed Price · Currency is CAD
194.10
+0.39 (0.20%)
Mar 16, 2026, 4:00 PM EST

FirstService Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 16, 2026194.63198.47194.06194.66-0.49%48,633
Mar 13, 2026195.86196.83192.01193.71193.710.05%153,330
Mar 12, 2026196.08198.72190.25193.61193.61-1.84%161,063
Mar 11, 2026202.13204.58196.95197.23197.23-2.89%105,858
Mar 10, 2026204.46204.94200.66203.09203.09-0.40%113,316
Mar 9, 2026199.89204.50196.01203.90203.900.78%119,237
Mar 6, 2026202.94203.35200.00202.33202.33-1.34%126,858
Mar 5, 2026203.56207.00201.97205.07205.07-0.21%172,031
Mar 4, 2026210.36210.53205.25205.51205.51-2.25%135,123
Mar 3, 2026209.26211.59204.86210.24210.24-1.11%110,856
Mar 2, 2026213.55214.89211.46212.60212.60-1.09%182,559
Feb 27, 2026215.59217.34212.86214.94214.94-0.77%197,794
Feb 26, 2026212.44216.73212.44216.60216.602.02%197,026
Feb 25, 2026213.03213.27209.83212.32212.32-0.19%60,937
Feb 24, 2026208.20213.91205.87212.73212.732.45%124,139
Feb 23, 2026213.40213.40207.19207.65207.65-2.61%98,036
Feb 20, 2026212.86214.06210.64213.21213.21-0.24%143,440
Feb 19, 2026215.57215.57212.00213.72213.72-0.57%89,185
Feb 18, 2026210.36215.77210.36214.94214.942.23%212,355
Feb 17, 2026210.63213.49208.88210.25210.25-0.18%105,106
Feb 13, 2026204.62210.84201.35210.63210.632.99%155,816
Feb 12, 2026214.07215.07204.33204.51204.51-4.21%174,405
Feb 11, 2026220.29221.35211.33213.50213.50-2.76%124,291
Feb 10, 2026222.79224.94219.37219.57219.57-1.45%151,850
Feb 9, 2026219.56222.92217.71222.80222.801.42%158,892
Feb 6, 2026217.19220.01214.41219.68219.681.04%124,158
Feb 5, 2026227.37227.37215.55217.41217.41-3.63%267,103
Feb 4, 2026211.69227.94210.06225.61225.617.07%158,395
Feb 3, 2026210.01210.83205.92210.71210.710.30%163,118
Feb 2, 2026212.69212.89209.53210.07210.07-0.42%105,355
Jan 30, 2026209.95211.62207.20210.96210.960.81%165,703
Jan 29, 2026213.72214.00208.09209.27209.27-2.32%131,804
Jan 28, 2026214.05215.65212.57214.23214.230.09%109,452
Jan 27, 2026220.25220.25213.56214.04214.04-3.12%84,417
Jan 26, 2026218.93221.98218.71220.93220.930.97%94,891
Jan 23, 2026220.04220.24217.21218.81218.81-0.66%62,119
Jan 22, 2026223.52223.84218.80220.26220.26-0.91%77,661
Jan 21, 2026223.30224.57221.33222.28222.28-0.12%108,349
Jan 20, 2026222.09224.58221.00222.55222.55-1.89%157,279
Jan 19, 2026224.43227.74223.05226.84226.840.57%76,006
Jan 16, 2026225.24227.01224.52225.55225.55-0.34%103,867
Jan 15, 2026222.93227.60222.93226.33226.331.48%99,687
Jan 14, 2026218.32224.14217.18223.04223.042.39%129,145
Jan 13, 2026221.81222.48217.56217.83217.83-2.17%122,502
Jan 12, 2026221.36222.90220.01222.66222.660.22%104,965
Jan 9, 2026217.32222.26215.50222.17222.172.56%167,383
Jan 8, 2026212.35217.17212.35216.62216.621.31%95,666
Jan 7, 2026214.16215.47212.73213.82213.82-0.16%103,556
Jan 6, 2026210.87215.57209.44214.16214.161.71%115,614
Jan 5, 2026207.10212.74205.95210.56210.561.53%60,973