Skip to main content
logo
FirstService Corporation (TSX:FSV)
Canada flag Canada · Delayed Price · Currency is CAD
279.37
+0.71 (0.25%)
Sep 17, 2025, 4:00 PM EDT

FirstService Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 2025278.81282.49278.81279.37279.370.25%75,265
Sep 16, 2025281.65281.65277.84278.66278.66-1.18%139,230
Sep 15, 2025283.11284.33280.66281.98281.98-0.40%176,000
Sep 12, 2025288.51288.85282.98283.12283.12-1.75%65,800
Sep 11, 2025284.89290.34283.60288.17288.171.57%169,506
Sep 10, 2025283.50286.18283.50283.71283.71-0.54%102,043
Sep 9, 2025283.64285.94282.63285.24285.240.15%95,600
Sep 8, 2025279.11285.12277.46284.80284.801.98%100,800
Sep 5, 2025279.99281.32278.81279.26279.260.12%49,700
Sep 4, 2025275.45279.43275.00278.92278.921.80%64,408
Sep 3, 2025272.21276.13271.57273.98273.980.65%59,900
Sep 2, 2025275.40275.40271.21272.21272.21-1.55%52,215
Aug 29, 2025276.76277.47274.26276.49276.490.22%71,410
Aug 28, 2025277.03277.04274.53275.87275.87-0.47%63,400
Aug 27, 2025277.93279.57276.99277.17277.17-0.52%54,100
Aug 26, 2025276.32279.95276.32278.61278.610.41%171,700
Aug 25, 2025277.08278.14275.00277.47277.470.35%53,708
Aug 22, 2025275.65278.70274.78276.50276.500.67%52,908
Aug 21, 2025276.24277.51274.00274.66274.66-0.59%50,500
Aug 20, 2025277.62279.21275.93276.28276.28-0.59%106,540
Aug 19, 2025274.50279.31274.50277.91277.911.61%61,507
Aug 18, 2025274.37275.15272.59273.52273.52-0.18%77,924
Aug 15, 2025275.72276.20273.57274.00274.00-0.68%63,908
Aug 14, 2025272.49276.25272.49275.87275.870.41%118,304
Aug 13, 2025271.05275.10269.62274.74274.742.02%106,042
Aug 12, 2025269.62270.51267.97269.29269.29-0.28%65,801
Aug 11, 2025272.73272.92269.69270.04270.04-0.72%74,400
Aug 8, 2025273.54273.88270.89271.99271.99-0.51%88,743
Aug 7, 2025270.40273.79269.98273.39273.391.24%124,400
Aug 6, 2025272.08272.08268.52270.04270.04-0.62%98,200
Aug 5, 2025272.09273.73270.05271.72271.720.64%107,916
Aug 1, 2025271.40271.40267.62269.98269.98-1.15%68,100
Jul 31, 2025271.46275.04271.28273.12273.12-0.06%104,100
Jul 30, 2025271.31275.13270.79273.28273.280.77%111,441
Jul 29, 2025266.56274.27266.56271.19271.190.95%138,323
Jul 28, 2025274.26275.87268.47268.64268.64-2.05%135,638
Jul 25, 2025266.68274.73266.58274.26274.263.63%134,624
Jul 24, 2025245.17271.29245.17264.66264.668.89%231,609
Jul 23, 2025244.71245.39242.40243.06243.06-0.61%58,300
Jul 22, 2025245.37248.36244.42244.55244.55-0.56%59,334
Jul 21, 2025244.49247.78244.26245.92245.920.71%69,100
Jul 18, 2025241.24244.44239.75244.18244.180.98%78,246
Jul 17, 2025243.07245.92235.15241.81241.81-0.17%71,521
Jul 16, 2025242.81243.75240.17242.23242.23-0.21%62,022
Jul 15, 2025245.46246.45242.17242.74242.74-1.06%66,146
Jul 14, 2025246.19247.79244.50245.35245.350.73%141,629
Jul 11, 2025242.24243.97242.14243.58243.58-0.23%75,031
Jul 10, 2025243.61245.93239.78244.15244.150.35%66,200
Jul 9, 2025243.05244.45241.86243.29243.290.35%79,600
Jul 8, 2025240.45245.27239.83242.44242.440.51%104,433