FirstService Corporation (TSX:FSV)
Canada flag Canada · Delayed Price · Currency is CAD
230.47
-5.57 (-2.36%)
Mar 13, 2025, 4:00 PM EST

FirstService Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 2025235.29235.29229.05230.47230.47-2.36%115,891
Mar 12, 2025239.11239.66235.57236.04236.04-1.03%110,339
Mar 11, 2025239.48241.21237.79238.50238.50-0.53%88,500
Mar 10, 2025243.25247.84239.26239.78239.78-2.35%115,700
Mar 7, 2025248.05248.75243.98245.55245.55-0.96%163,000
Mar 6, 2025252.33252.99247.81247.94247.94-2.23%108,200
Mar 5, 2025253.28254.05249.34253.60253.60-0.20%112,900
Mar 4, 2025255.03255.91250.32254.11254.11-0.40%53,800
Mar 3, 2025256.01258.48254.18255.14255.140.03%59,403
Feb 28, 2025255.94255.94251.73255.06255.060.18%161,200
Feb 27, 2025253.81254.72252.54254.59254.590.35%109,500
Feb 26, 2025253.33255.76252.84253.71253.710.23%57,934
Feb 25, 2025249.22254.24248.60253.14253.142.34%89,022
Feb 24, 2025248.54249.10247.23247.35247.35-0.42%87,900
Feb 21, 2025249.20249.20243.84248.39248.390.16%210,300
Feb 20, 2025248.91248.91246.44247.99247.990.04%86,200
Feb 19, 2025247.78247.88243.47247.88247.88-98,900
Feb 18, 2025248.97248.97246.02247.89247.89-0.31%149,000
Feb 14, 2025248.79249.94247.14248.65248.65-0.28%114,400
Feb 13, 2025246.23250.12244.08249.35249.351.27%81,139
Feb 12, 2025248.78248.78245.00246.23246.23-1.10%74,327
Feb 11, 2025252.48252.76248.55248.96248.96-1.74%70,300
Feb 10, 2025247.52253.43246.77253.36253.362.43%106,347
Feb 7, 2025245.36247.78244.32247.35247.350.77%93,628
Feb 6, 2025250.32252.99242.08245.47245.47-1.58%160,040
Feb 5, 2025256.40261.94245.55249.42249.42-4.28%256,700
Feb 4, 2025265.71265.96259.96260.57260.57-1.07%99,600
Feb 3, 2025260.42267.76260.42263.40263.40-0.34%130,600
Jan 31, 2025266.89267.11263.50264.31264.31-0.97%97,900
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