Skip to main content
logo
FirstService Corporation (TSX:FSV)
Canada flag Canada · Delayed Price · Currency is CAD
198.63
+1.98 (1.01%)
Apr 7, 2026, 4:00 PM EST

FirstService Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 2026195.99198.96194.56198.63198.631.01%98,477
Apr 6, 2026194.43197.51193.49196.65196.651.14%49,813
Apr 2, 2026189.67195.72185.06194.43194.431.36%85,375
Apr 1, 2026193.15194.28191.18191.82191.82-0.88%84,803
Mar 31, 2026192.09194.10188.78193.52193.522.05%157,817
Mar 30, 2026187.56191.86186.55189.64189.221.66%73,722
Mar 27, 2026189.61190.02185.49186.55186.13-2.42%124,724
Mar 26, 2026189.95194.10188.01191.18190.750.44%65,278
Mar 25, 2026190.22190.83187.08190.35189.921.23%82,175
Mar 24, 2026187.37189.43184.96188.03187.61-0.49%117,719
Mar 23, 2026187.07190.36186.63188.95188.532.54%136,532
Mar 20, 2026189.61189.61182.98184.27183.86-2.89%281,651
Mar 19, 2026192.14193.56187.82189.75189.33-1.80%102,471
Mar 18, 2026195.99195.99192.24193.23192.80-1.24%114,399
Mar 17, 2026195.44198.55195.44195.66195.220.80%81,371
Mar 16, 2026194.63198.47193.89194.10193.670.20%97,861
Mar 13, 2026195.86196.83192.01193.71193.280.05%153,330
Mar 12, 2026196.08198.72190.25193.61193.18-1.84%161,063
Mar 11, 2026202.13204.58196.95197.23196.79-2.89%105,858
Mar 10, 2026204.46204.94200.66203.09202.64-0.40%113,316
Mar 9, 2026199.89204.50196.01203.90203.440.78%119,237
Mar 6, 2026202.94203.35200.00202.33201.88-1.34%126,858
Mar 5, 2026203.56207.00201.97205.07204.61-0.21%172,031
Mar 4, 2026210.36210.53205.25205.51205.05-2.25%135,123
Mar 3, 2026209.26211.59204.86210.24209.77-1.11%110,856
Mar 2, 2026213.55214.89211.46212.60212.12-1.09%182,559
Feb 27, 2026215.59217.34212.86214.94214.46-0.77%197,794
Feb 26, 2026212.44216.73212.44216.60216.112.02%197,026
Feb 25, 2026213.03213.27209.83212.32211.84-0.19%60,937
Feb 24, 2026208.20213.91205.87212.73212.252.45%124,139
Feb 23, 2026213.40213.40207.19207.65207.19-2.61%98,036
Feb 20, 2026212.86214.06210.64213.21212.73-0.24%143,440
Feb 19, 2026215.57215.57212.00213.72213.24-0.57%89,185
Feb 18, 2026210.36215.77210.36214.94214.462.23%212,355
Feb 17, 2026210.63213.49208.88210.25209.78-0.18%105,106
Feb 13, 2026204.62210.84201.35210.63210.162.99%155,816
Feb 12, 2026214.07215.07204.33204.51204.05-4.21%174,405
Feb 11, 2026220.29221.35211.33213.50213.02-2.76%124,291
Feb 10, 2026222.79224.94219.37219.57219.08-1.45%151,850
Feb 9, 2026219.56222.92217.71222.80222.301.42%158,892
Feb 6, 2026217.19220.01214.41219.68219.191.04%124,158
Feb 5, 2026227.37227.37215.55217.41216.92-3.63%267,103
Feb 4, 2026211.69227.94210.06225.61225.107.07%158,395
Feb 3, 2026210.01210.83205.92210.71210.240.30%163,118
Feb 2, 2026212.69212.89209.53210.07209.60-0.42%105,355
Jan 30, 2026209.95211.62207.20210.96210.490.81%165,703
Jan 29, 2026213.72214.00208.09209.27208.80-2.32%131,804
Jan 28, 2026214.05215.65212.57214.23213.750.09%109,452
Jan 27, 2026220.25220.25213.56214.04213.56-3.12%84,417
Jan 26, 2026218.93221.98218.71220.93220.440.97%94,891