Skip to main content
logo
FirstService Corporation (TSX:FSV)
Canada flag Canada · Delayed Price · Currency is CAD
199.56
+2.53 (1.28%)
Sep 4, 2026, 4:00 PM EST

FirstService Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2026196.01200.10193.40199.56199.561.28%187,671
Sep 3, 2026193.12198.40193.12197.03197.033.00%169,772
Sep 2, 2026193.91193.99189.50191.29191.29-1.33%205,097
Sep 1, 2026192.28195.48192.12193.86193.860.51%155,846
Aug 31, 2026195.24195.68192.21192.87192.87-1.92%3,578,154
Aug 28, 2026195.57198.01192.62196.64196.640.60%262,289
Aug 27, 2026197.64198.34194.75195.46195.46-1.94%156,999
Aug 26, 2026199.65200.33197.81199.33199.330.20%157,408
Aug 25, 2026199.85201.67198.23198.94198.94-0.42%157,129
Aug 24, 2026200.03202.76199.35199.78199.780.32%137,723
Aug 21, 2026198.35200.31196.45199.14199.140.45%190,659
Aug 20, 2026200.15201.42197.01198.24198.24-2.07%143,910
Aug 19, 2026196.90202.68196.90202.44202.442.78%107,325
Aug 18, 2026193.85200.63193.85196.97196.971.61%170,077
Aug 17, 2026195.29195.29192.31193.85193.85-0.84%167,670
Aug 14, 2026196.77197.37193.52195.49195.49-0.26%226,915
Aug 13, 2026197.83198.80191.67195.99195.99-1.02%305,711
Aug 12, 2026198.00198.31194.10198.01198.01-0.76%184,033
Aug 11, 2026198.64201.12196.98199.52199.520.30%124,957
Aug 10, 2026200.36200.80198.50198.92198.92-0.93%103,114
Aug 7, 2026199.15203.16199.15200.78200.780.40%85,525
Aug 6, 2026202.72202.72198.87199.98199.98-1.29%117,751
Aug 5, 2026199.96204.60198.80202.60202.601.84%98,739
Aug 4, 2026200.57201.57198.68198.93198.930.74%190,688
Jul 31, 2026200.25200.87196.97197.47197.47-2.25%145,752
Jul 30, 2026198.89202.49195.53202.02202.021.03%197,235
Jul 29, 2026201.48204.64199.03199.97199.97-0.80%190,452
Jul 28, 2026199.38205.73199.38201.59201.591.80%150,975
Jul 27, 2026194.42200.38194.42198.02198.022.18%174,167
Jul 24, 2026183.93196.81182.88193.80193.805.04%150,080
Jul 23, 2026194.16195.11173.00184.50184.50-7.48%390,838
Jul 22, 2026203.07203.07198.29199.42199.42-1.45%170,510
Jul 21, 2026208.11208.11202.16202.35202.35-1.95%77,433
Jul 20, 2026207.00209.34203.76206.38206.38-0.89%96,225
Jul 17, 2026213.07213.07207.03208.23208.23-1.83%56,341
Jul 16, 2026207.64212.46207.14212.12212.122.69%84,820
Jul 15, 2026204.59210.89204.57206.57206.571.41%77,750
Jul 14, 2026202.08206.45200.11203.70203.700.28%67,947
Jul 13, 2026204.11205.17202.23203.14203.140.10%58,503
Jul 10, 2026203.40205.23201.87202.94202.940.33%50,561
Jul 9, 2026199.98202.73199.49202.27202.270.76%54,162
Jul 8, 2026205.54205.54198.41200.75200.75-2.38%78,625
Jul 7, 2026207.41209.43205.18205.65205.650.09%65,610
Jul 6, 2026206.20206.45203.58205.46205.46-0.91%90,234
Jul 3, 2026206.61210.00206.61207.35207.350.34%40,268
Jul 2, 2026203.77207.01202.30206.65206.652.47%94,774
Jun 30, 2026199.47202.51198.16201.67201.670.29%142,746
Jun 29, 2026199.88201.53196.46201.53201.100.88%199,048
Jun 26, 2026193.92200.02193.30199.77199.343.43%220,320
Jun 25, 2026193.09198.50192.29193.15192.730.08%82,897