FirstService Corporation (TSX:FSV)
Canada
· Delayed Price · Currency is CAD 243.29
+0.85 (0.35%)
Jul 9, 2025, 4:00 PM EDT
FirstService Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 243.05 | 244.45 | 241.86 | 243.29 | 243.29 | 0.35% | 77,163 |
| Jul 8, 2025 | 240.45 | 245.27 | 239.83 | 242.44 | 242.44 | 0.51% | 104,433 |
| Jul 7, 2025 | 242.00 | 243.83 | 240.41 | 241.22 | 241.22 | -0.32% | 67,017 |
| Jul 4, 2025 | 242.00 | 242.71 | 241.72 | 242.00 | 242.00 | -0.04% | 22,415 |
| Jul 3, 2025 | 240.14 | 243.31 | 240.03 | 242.10 | 242.10 | 1.15% | 50,800 |
| Jul 2, 2025 | 237.74 | 241.13 | 235.30 | 239.35 | 239.35 | 0.72% | 132,619 |
| Jun 30, 2025 | 236.60 | 238.34 | 234.45 | 237.63 | 237.63 | 0.44% | 67,800 |
| Jun 27, 2025 | 235.23 | 238.62 | 234.21 | 236.60 | 236.22 | 0.63% | 145,700 |
| Jun 26, 2025 | 235.46 | 236.51 | 234.08 | 235.13 | 234.76 | -0.11% | 148,327 |
| Jun 25, 2025 | 243.30 | 243.30 | 235.27 | 235.39 | 235.02 | -3.26% | 87,500 |
| Jun 24, 2025 | 240.40 | 247.54 | 236.43 | 243.32 | 242.93 | 0.75% | 112,500 |
| Jun 23, 2025 | 237.56 | 242.06 | 237.54 | 241.50 | 241.12 | 1.73% | 62,700 |
| Jun 20, 2025 | 242.98 | 244.00 | 235.54 | 237.40 | 237.02 | -1.73% | 258,900 |
| Jun 19, 2025 | 243.02 | 243.46 | 237.99 | 241.59 | 241.21 | -0.85% | 34,800 |
| Jun 18, 2025 | 242.56 | 245.79 | 242.56 | 243.67 | 243.28 | 0.50% | 82,419 |
| Jun 17, 2025 | 241.47 | 242.90 | 240.98 | 242.45 | 242.07 | 0.27% | 69,239 |
| Jun 16, 2025 | 241.57 | 244.44 | 241.08 | 241.80 | 241.42 | 0.75% | 87,412 |
| Jun 13, 2025 | 239.77 | 241.27 | 239.46 | 240.00 | 239.62 | -0.99% | 85,800 |
| Jun 12, 2025 | 242.44 | 242.84 | 241.40 | 242.41 | 242.03 | -0.31% | 65,824 |
| Jun 11, 2025 | 243.98 | 247.85 | 242.73 | 243.17 | 242.78 | -1.01% | 64,900 |
| Jun 10, 2025 | 242.75 | 246.38 | 242.75 | 245.65 | 245.26 | 1.32% | 55,300 |
| Jun 9, 2025 | 240.87 | 243.33 | 239.54 | 242.46 | 242.08 | 0.39% | 95,700 |
| Jun 6, 2025 | 241.06 | 242.28 | 238.78 | 241.52 | 241.14 | 0.24% | 72,019 |
| Jun 5, 2025 | 240.99 | 242.18 | 238.96 | 240.94 | 240.56 | -0.12% | 76,806 |
| Jun 4, 2025 | 239.90 | 241.30 | 238.12 | 241.22 | 240.84 | 0.69% | 41,829 |
| Jun 3, 2025 | 240.18 | 241.11 | 236.68 | 239.56 | 239.18 | -0.21% | 58,800 |
| Jun 2, 2025 | 241.37 | 241.51 | 237.42 | 240.07 | 239.69 | -0.20% | 82,400 |
| May 30, 2025 | 242.05 | 242.62 | 240.10 | 240.55 | 240.17 | -0.75% | 261,900 |
| May 29, 2025 | 242.55 | 244.26 | 241.41 | 242.37 | 241.99 | -0.07% | 42,100 |
| May 28, 2025 | 244.93 | 245.35 | 242.00 | 242.55 | 242.17 | -0.27% | 42,022 |
| May 27, 2025 | 241.21 | 243.91 | 240.23 | 243.20 | 242.81 | 1.74% | 81,800 |
| May 26, 2025 | 237.78 | 245.69 | 237.11 | 239.04 | 238.66 | 0.58% | 30,400 |
| May 23, 2025 | 237.75 | 238.67 | 236.97 | 237.67 | 237.29 | -0.71% | 41,146 |
| May 22, 2025 | 239.99 | 240.64 | 238.77 | 239.36 | 238.98 | -0.22% | 55,031 |
| May 21, 2025 | 245.02 | 245.44 | 239.83 | 239.88 | 239.50 | -2.14% | 72,022 |
| May 20, 2025 | 243.67 | 245.91 | 243.67 | 245.12 | 244.73 | -0.03% | 80,421 |
| May 16, 2025 | 245.64 | 246.69 | 244.41 | 245.20 | 244.81 | -0.18% | 75,409 |
| May 15, 2025 | 239.50 | 246.21 | 239.50 | 245.64 | 245.25 | 2.48% | 94,700 |
| May 14, 2025 | 244.21 | 245.76 | 238.87 | 239.70 | 239.32 | -1.89% | 52,427 |
| May 13, 2025 | 246.43 | 248.12 | 244.15 | 244.31 | 243.92 | -0.82% | 88,425 |
| May 12, 2025 | 244.00 | 247.18 | 244.00 | 246.32 | 245.93 | 2.02% | 61,840 |
| May 9, 2025 | 244.83 | 245.00 | 241.28 | 241.45 | 241.07 | -0.85% | 47,400 |
| May 8, 2025 | 240.11 | 244.99 | 240.11 | 243.51 | 243.12 | 0.79% | 106,410 |
| May 7, 2025 | 239.59 | 241.76 | 239.59 | 241.60 | 241.22 | 1.48% | 78,937 |
| May 6, 2025 | 238.11 | 240.61 | 237.62 | 238.07 | 237.69 | -0.95% | 54,540 |
| May 5, 2025 | 241.03 | 242.73 | 240.09 | 240.36 | 239.98 | -1.05% | 55,525 |
| May 2, 2025 | 243.01 | 244.35 | 241.58 | 242.92 | 242.53 | 0.07% | 90,902 |
| May 1, 2025 | 241.96 | 244.66 | 241.01 | 242.74 | 242.36 | 0.32% | 57,500 |
| Apr 30, 2025 | 236.67 | 242.25 | 235.41 | 241.96 | 241.58 | 1.65% | 88,241 |
| Apr 29, 2025 | 237.94 | 239.66 | 237.21 | 238.03 | 237.65 | 0.02% | 49,030 |