Skip to main content
FirstService Corporation (TSX:FSV)
Canada flag Canada · Delayed Price · Currency is CAD
243.51
+1.91 (0.79%)
May 8, 2025, 4:00 PM EDT

FirstService Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2025240.11244.99240.11243.51243.510.79%106,410
May 7, 2025239.59241.76239.59241.60241.601.48%78,937
May 6, 2025238.11240.61237.62238.07238.07-0.95%54,540
May 5, 2025241.03242.73240.09240.36240.36-1.05%55,525
May 2, 2025243.01244.35241.58242.92242.920.07%90,902
May 1, 2025241.96244.66241.01242.74242.740.32%57,500
Apr 30, 2025236.67242.25235.41241.96241.961.65%88,241
Apr 29, 2025237.94239.66237.21238.03238.030.02%49,030
Apr 28, 2025236.34239.09236.34237.99237.990.49%68,535
Apr 25, 2025236.83238.52235.99236.83236.83-0.53%68,200
Apr 24, 2025240.20243.45237.87238.08238.08-0.70%91,300
Apr 23, 2025238.04243.14238.04239.77239.770.80%70,132
Apr 22, 2025238.56239.80237.32237.87237.870.61%83,745
Apr 21, 2025236.88237.80234.74236.42236.42-0.66%75,816
Apr 17, 2025237.89240.66235.76238.00238.00-0.23%45,827
Apr 16, 2025238.46239.47236.15238.55238.55-88,140
Apr 15, 2025233.94238.91233.94238.54238.541.97%123,000
Apr 14, 2025233.83236.06232.56233.94233.941.15%66,300
Apr 11, 2025230.98231.62226.73231.27231.270.57%69,313
Apr 10, 2025236.19236.19225.78229.96229.96-3.13%121,900
Apr 9, 2025224.31240.61223.18237.40237.404.87%147,600
Apr 8, 2025234.60235.52223.80226.37226.37-1.63%171,400
Apr 7, 2025223.95231.45220.39230.13230.130.52%158,221
Apr 4, 2025232.87232.87227.76228.95228.95-2.62%91,005
Apr 3, 2025242.22242.22234.93235.10235.10-4.29%102,400
Apr 2, 2025240.68245.93240.68245.64245.641.76%86,813
Apr 1, 2025238.05243.79235.48241.39241.391.16%94,000
Mar 31, 2025236.72239.37236.63238.62238.620.32%133,249
Mar 28, 2025241.95242.25236.01237.86237.46-1.69%76,510
Mar 27, 2025244.57245.70241.61241.95241.55-1.07%83,400
Mar 26, 2025244.41248.35244.15244.57244.16-0.02%93,400
Mar 25, 2025248.66249.77243.56244.63244.22-1.63%102,406
Mar 24, 2025243.85249.59243.85248.68248.271.98%59,423
Mar 21, 2025243.40244.06240.93243.85243.440.32%237,136
Mar 20, 2025243.12245.30242.31243.08242.68-0.44%50,200
Mar 19, 2025239.61244.97239.61244.15243.741.57%95,539
Mar 18, 2025240.61240.61235.98240.37239.97-0.22%130,418
Mar 17, 2025237.32241.98236.95240.90240.501.42%156,700
Mar 14, 2025230.47237.62230.47237.53237.133.06%105,900
Mar 13, 2025235.29235.29229.05230.47230.09-2.36%115,900
Mar 12, 2025239.11239.66235.57236.04235.65-1.03%110,339
Mar 11, 2025239.48241.21237.79238.50238.10-0.53%88,500
Mar 10, 2025243.25247.84239.26239.78239.38-2.35%115,700
Mar 7, 2025248.05248.75243.98245.55245.14-0.96%163,000
Mar 6, 2025252.33252.99247.81247.94247.53-2.23%108,200
Mar 5, 2025253.28254.05249.34253.60253.18-0.20%112,900
Mar 4, 2025255.03255.91250.32254.11253.69-0.40%53,800
Mar 3, 2025256.01258.48254.18255.14254.720.03%59,403
Feb 28, 2025255.94255.94251.73255.06254.640.18%161,200
Feb 27, 2025253.81254.72252.54254.59254.170.35%109,500