Skip to main content
logo
FirstService Corporation (TSX:FSV)
Canada flag Canada · Delayed Price · Currency is CAD
205.65
+0.19 (0.09%)
Jul 7, 2026, 4:00 PM EST

FirstService Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 24, 2026189.03194.29189.03193.00192.582.28%115,013
Jun 23, 2026185.83190.15185.83188.70188.292.03%122,486
Jun 22, 2026194.25195.19183.79184.94184.54-4.07%168,197
Jun 19, 2026194.66195.90191.82192.78192.37-1.02%328,138
Jun 18, 2026194.50198.65193.47194.77194.35-0.08%128,675
Jun 17, 2026199.06200.28194.29194.92194.50-2.36%154,855
Jun 16, 2026202.10203.54199.04199.64199.21-0.68%97,640
Jun 15, 2026200.40203.21198.42201.00200.570.37%120,721
Jun 12, 2026198.79202.31197.06200.25199.821.38%169,507
Jun 11, 2026199.13201.54192.60197.53197.11-0.89%269,513
Jun 10, 2026199.48200.00195.29199.31198.88-0.09%124,059
Jun 9, 2026194.10201.32194.10199.48199.053.25%116,995
Jun 8, 2026195.38197.48193.20193.21192.79-1.52%124,588
Jun 5, 2026193.38196.99192.97196.20195.781.20%190,696
Jun 4, 2026190.76196.98190.76193.87193.451.80%199,793
Jun 3, 2026191.41191.69188.37190.45190.04-0.47%147,855
Jun 2, 2026186.09191.90186.00191.34190.932.95%143,417
Jun 1, 2026183.61187.97182.89185.85185.450.56%118,722
May 29, 2026190.12190.57184.82184.82184.42-3.41%337,466
May 28, 2026184.77191.93184.77191.34190.932.60%210,257
May 27, 2026184.32188.47184.32186.49186.090.83%150,968
May 26, 2026181.94185.15179.63184.96184.560.57%163,394
May 25, 2026182.36185.32182.36183.92183.521.17%40,776
May 22, 2026183.35184.98181.20181.79181.40-0.88%152,950
May 21, 2026178.80184.18177.49183.41183.021.40%128,634
May 20, 2026174.98181.42173.34180.87180.483.30%156,821
May 19, 2026178.72180.76173.95175.09174.71-1.93%202,620
May 15, 2026178.23179.70177.36178.54178.160.28%102,882
May 14, 2026177.29180.39175.80178.04177.660.53%164,427
May 13, 2026178.94180.02176.17177.11176.73-1.03%147,106
May 12, 2026179.48181.62177.94178.96178.58-0.35%126,079
May 11, 2026184.23185.77179.45179.58179.19-2.52%94,782
May 8, 2026184.15185.67182.53184.23183.830.41%138,409
May 7, 2026181.02185.00180.47183.47183.081.45%138,870
May 6, 2026173.79182.88173.00180.84180.455.62%174,032
May 5, 2026174.71174.71169.60171.21170.84-1.74%178,992
May 4, 2026178.61181.65173.99174.24173.87-3.15%136,385
May 1, 2026183.02184.41178.67179.90179.51-1.16%134,775
Apr 30, 2026183.84185.01180.40182.01181.62-0.81%172,632
Apr 29, 2026195.80195.80183.39183.50183.11-6.33%160,868
Apr 28, 2026201.63201.63195.69195.90195.48-2.05%105,659
Apr 27, 2026200.56201.29198.30200.01199.58-0.01%261,604