Skip to main content
FirstService Corporation (TSX: FSV)
Canada flag Canada · Delayed Price · Currency is CAD
264.31
-2.58 (-0.97%)
Jan 31, 2025, 4:00 PM EST

FirstService Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 2025266.89267.11263.50264.31264.31-0.97%93,640
Jan 30, 2025266.98267.75265.42266.89266.891.06%69,321
Jan 29, 2025267.42267.44263.94264.08264.08-1.25%50,741
Jan 28, 2025267.54268.75266.39267.43267.430.09%56,614
Jan 27, 2025266.30268.59265.23267.20267.200.48%45,630
Jan 24, 2025266.39267.50264.43265.93265.93-0.12%56,223
Jan 23, 2025265.86269.10265.27266.26266.26-0.20%74,000
Jan 22, 2025262.61267.18262.14266.80266.801.76%48,100
Jan 21, 2025265.99267.57261.50262.19262.19-0.69%95,145
Jan 20, 2025264.85268.14262.20264.00264.000.14%63,307
Jan 17, 2025265.48265.48260.89263.64263.641.71%64,000
Jan 16, 2025258.86259.99257.22259.22259.220.66%49,128
Jan 15, 2025260.13260.13253.61257.53257.531.18%90,900
Jan 14, 2025252.33254.55251.52254.52254.520.89%61,600
Jan 13, 2025251.85252.51248.48252.27252.270.16%89,400
Jan 10, 2025258.17258.17249.07251.87251.87-1.95%102,029
Jan 9, 2025255.44257.04254.28256.88256.880.56%31,926
Jan 8, 2025254.99255.86253.58255.44255.44-0.07%51,400
Jan 7, 2025261.29261.29253.92255.61255.61-0.51%71,800
Jan 6, 2025263.05263.05256.09256.93256.93-2.24%58,145
Jan 3, 2025259.30263.23258.50262.82262.821.97%48,300
Jan 2, 2025260.89262.25257.47257.74257.74-1.02%35,800
Dec 31, 2024261.27261.27258.81260.39260.39-0.17%53,510
Dec 30, 2024262.76262.76259.55260.84260.48-1.56%40,642
Dec 27, 2024263.93265.71262.84264.98264.61-0.16%82,200
Dec 24, 2024263.99265.48263.98265.40265.030.53%11,300
Dec 23, 2024263.22265.90260.93263.99263.63-0.19%49,431
Dec 20, 2024262.85265.99261.65264.50264.140.88%299,042
Dec 19, 2024261.58263.89260.71262.19261.830.04%76,600
Dec 18, 2024266.59267.87261.82262.08261.72-1.84%65,447
Dec 17, 2024266.54268.15265.66267.00266.630.01%107,404
Dec 16, 2024267.49269.19266.37266.96266.59-0.24%61,834
Dec 13, 2024271.16271.16266.40267.60267.23-1.31%54,546
Dec 12, 2024270.76272.77270.00271.16270.790.01%52,000
Dec 11, 2024269.80272.00269.80271.13270.760.42%80,923
Dec 10, 2024270.79272.95268.84270.00269.63-0.76%53,800
Dec 9, 2024271.61273.33270.68272.07271.69-0.06%65,444
Dec 6, 2024273.69275.22270.88272.22271.84-0.14%45,900
Dec 5, 2024271.01274.30270.18272.60272.220.21%58,123
Dec 4, 2024272.08272.79269.77272.02271.640.74%60,500
Dec 3, 2024270.27270.51268.31270.02269.65-0.09%80,548
Dec 2, 2024271.37273.27269.60270.27269.90-1.04%83,936
Nov 29, 2024271.59273.59270.32273.12272.74-0.17%45,114
Nov 28, 2024272.03278.19269.46273.58273.200.15%70,825
Nov 27, 2024273.76274.80272.24273.18272.800.14%66,300
Nov 26, 2024275.22275.93272.73272.80272.42-0.89%68,527
Nov 25, 2024268.03276.25268.03275.24274.862.37%197,300
Nov 22, 2024267.58270.12267.43268.86268.490.30%53,500
Nov 21, 2024263.29268.81263.29268.05267.681.81%118,738
Nov 20, 2024260.03263.51259.56263.29262.931.25%72,419
Nov 19, 2024257.52261.07255.66260.03259.670.85%59,347
Nov 18, 2024264.14264.14256.65257.85257.49-1.62%94,400
Nov 15, 2024258.99264.46258.99262.10261.740.78%149,228
Nov 14, 2024264.21264.21260.00260.08259.72-0.79%64,424
Nov 13, 2024260.96263.23260.96262.16261.800.47%71,500
Nov 12, 2024260.11261.50259.06260.94260.580.31%103,336
Nov 11, 2024262.01263.52259.09260.13259.77-0.59%69,038
Nov 8, 2024259.94262.74259.94261.67261.310.67%61,243
Nov 7, 2024260.00261.35259.17259.94259.580.15%68,114
Nov 6, 2024262.16263.43254.65259.54259.18-0.22%128,828
Nov 5, 2024260.88262.48259.81260.11259.75-0.60%65,147
Nov 4, 2024260.90265.01260.36261.67261.310.15%47,100
Nov 1, 2024258.01261.91258.01261.28260.921.35%58,800
Oct 31, 2024260.30261.16255.99257.80257.44-1.51%105,000
Oct 30, 2024263.51266.23261.59261.75261.39-1.37%71,632
Oct 29, 2024261.05265.99260.64265.38265.011.50%132,300
Oct 28, 2024263.62265.48260.64261.46261.10-0.81%99,523
Oct 25, 2024266.08267.26261.39263.60263.240.37%90,200
Oct 24, 2024250.00265.72250.00262.62262.262.76%133,102
Oct 23, 2024252.08255.76252.08255.56255.210.91%44,400
Oct 22, 2024254.14254.72252.80253.25252.90-1.16%52,700
Oct 21, 2024256.96258.85255.88256.21255.86-0.76%25,431
Oct 18, 2024259.10259.66256.86258.17257.81-0.55%96,100
Oct 17, 2024257.91260.30257.43259.60259.240.61%47,642
Oct 16, 2024260.30261.66258.02258.03257.670.05%47,400
Oct 15, 2024255.21258.01254.44257.89257.530.88%75,200
Oct 11, 2024254.16258.44254.16255.63255.281.01%73,600
Oct 10, 2024252.82254.23251.50253.08252.73-0.09%94,700
Oct 9, 2024245.14253.43245.14253.31252.962.97%133,215
Oct 8, 2024240.89246.59239.36246.00245.662.44%229,400
Oct 7, 2024239.98240.95238.14240.14239.81-0.15%61,900
Oct 4, 2024241.92243.44239.79240.50240.17-0.53%33,705
Oct 3, 2024243.78244.13240.13241.77241.44-1.15%60,543
Oct 2, 2024244.56245.69243.76244.59244.25-0.57%59,511
Oct 1, 2024246.43247.36244.78245.99245.65-0.45%79,100
Sep 30, 2024243.71247.36243.14247.11246.771.39%75,100
Sep 27, 2024243.96247.73243.59243.73243.39-0.20%282,600
Sep 26, 2024245.05246.81243.53244.23243.56-0.06%48,427
Sep 25, 2024245.79246.25244.01244.37243.70-0.58%33,931
Sep 24, 2024246.41246.44244.50245.79245.11-0.25%44,931
Sep 23, 2024246.41246.83244.19246.41245.730.20%44,000
Sep 20, 2024244.20247.11243.25245.91245.230.55%174,700
Sep 19, 2024246.59247.32244.09244.56243.890.18%79,200
Sep 18, 2024242.51245.33239.60244.11243.440.24%91,502
Sep 17, 2024246.38246.72243.17243.52242.85-0.94%215,600
Sep 16, 2024247.49250.66243.63245.83245.15-0.55%95,400
Sep 13, 2024244.82247.86244.82247.18246.500.83%69,400
Sep 12, 2024242.73246.07242.73245.14244.460.79%70,400
Sep 11, 2024241.86243.23238.56243.22242.550.27%62,330
Sep 10, 2024240.79243.35239.21242.56241.890.78%64,107