Skip to main content
logo
FirstService Corporation (TSX:FSV)
Canada flag Canada · Delayed Price · Currency is CAD
214.03
+0.01 (0.00%)
Nov 20, 2025, 4:00 PM EST

FirstService Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2025214.69216.16212.72214.03214.03-105,996
Nov 19, 2025211.06214.73210.84214.02214.021.55%78,531
Nov 18, 2025210.43211.63209.39210.76210.76-0.48%106,776
Nov 17, 2025218.05218.05211.66211.77211.77-3.26%89,984
Nov 14, 2025217.85220.54217.75218.90218.900.30%262,860
Nov 13, 2025218.28219.94216.70218.24218.24-0.30%85,973
Nov 12, 2025218.46222.45217.91218.90218.90-0.21%132,847
Nov 11, 2025213.13219.70213.11219.35219.352.81%105,721
Nov 10, 2025211.71214.35209.21213.35213.350.32%120,813
Nov 7, 2025217.39218.01212.49212.68212.68-2.16%184,733
Nov 6, 2025218.73218.73216.18217.37217.37-0.62%147,437
Nov 5, 2025219.92221.17217.63218.73218.73-0.35%166,415
Nov 4, 2025220.71221.07217.22219.50219.50-0.70%112,499
Nov 3, 2025221.83223.75219.20221.04221.04-0.99%190,225
Oct 31, 2025216.90225.07216.75223.26223.262.14%252,311
Oct 30, 2025216.79219.36216.14218.59218.590.55%140,661
Oct 29, 2025221.62222.25217.31217.40217.40-2.11%397,317
Oct 28, 2025228.84229.23221.65222.08222.08-2.54%184,244
Oct 27, 2025231.03232.84227.46227.86227.86-1.10%220,169
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%90,969
Oct 21, 2025256.80265.59256.80259.04259.040.51%72,430
Oct 20, 2025256.52259.18255.98257.73257.730.41%85,188
Oct 17, 2025258.23258.23254.90256.69256.69-0.11%151,888
Oct 16, 2025260.09265.00256.59256.98256.98-1.15%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%62,960
Oct 9, 2025259.55260.50258.20258.42258.420.03%78,480
Oct 8, 2025261.23261.23257.84258.35258.35-1.10%63,165
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, 2025269.00270.00265.27265.55265.16-1.23%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, 2025278.81282.49278.81279.37278.960.25%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