Skip to main content
logo
FirstService Corporation (TSX:FSV)
Canada flag Canada · Delayed Price · Currency is CAD
258.35
-2.88 (-1.10%)
Oct 8, 2025, 4:00 PM EDT

FirstService Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025261.23261.23257.84258.64--0.99%18,832
Oct 7, 2025260.53262.39259.83261.23261.230.43%58,053
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%110,657
Oct 1, 2025264.29266.00261.86262.30262.30-1.08%55,474
Sep 30, 2025264.65265.36260.71265.16265.160.36%84,714
Sep 29, 2025265.15267.00263.81264.22264.22-101,694
Sep 26, 2025267.46268.01263.34264.22263.84-0.86%106,277
Sep 25, 2025265.89266.99264.63266.51266.120.36%87,326
Sep 24, 2025269.00270.00265.27265.55265.17-1.23%85,263
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%78,789
Sep 17, 2025278.81282.49278.81279.37278.970.25%84,986
Sep 16, 2025281.65281.65277.84278.66278.26-1.18%139,230
Sep 15, 2025283.11284.33280.66281.98281.57-0.40%175,995
Sep 12, 2025288.51288.85282.98283.12282.71-1.75%65,774
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%95,555
Sep 8, 2025279.11285.12277.47284.80284.391.98%100,783
Sep 5, 2025279.99281.32278.81279.26278.860.12%49,662
Sep 4, 2025275.45279.43275.00278.92278.521.80%64,408
Sep 3, 2025272.21276.13271.57273.98273.580.65%59,893
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%63,372
Aug 27, 2025277.93279.57276.99277.17276.77-0.52%54,051
Aug 26, 2025276.32279.95276.32278.61278.210.41%171,682
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%50,457
Aug 20, 2025277.62279.21275.93276.28275.88-0.59%106,540
Aug 19, 2025274.50279.31274.50277.91277.511.61%61,507
Aug 18, 2025274.37275.15272.59273.52273.12-0.18%77,924
Aug 15, 2025275.72276.20273.57274.00273.60-0.68%63,908
Aug 14, 2025272.49276.25272.49275.87275.470.41%118,304
Aug 13, 2025271.05275.10269.62274.74274.342.02%106,042
Aug 12, 2025269.62270.51267.97269.29268.90-0.28%65,801
Aug 11, 2025272.73272.92269.69270.04269.65-0.72%74,352
Aug 8, 2025273.54273.88270.89271.99271.60-0.51%88,743
Aug 7, 2025270.40273.79269.98273.39272.991.24%124,372
Aug 6, 2025272.08272.08268.52270.04269.65-0.62%98,169
Aug 5, 2025272.09273.73270.05271.72271.330.64%107,916
Aug 1, 2025271.40271.40267.62269.98269.59-1.15%68,082
Jul 31, 2025271.46275.04271.28273.12272.72-0.06%104,068
Jul 30, 2025271.31275.13270.79273.28272.880.77%111,441
Jul 29, 2025266.56274.27266.56271.19270.800.95%138,323