FirstService Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	201.63	201.63	197.98	198.33	-	-0.84%	60,479
Apr 27, 2026	200.56	201.29	198.30	200.01	200.01	-0.01%	261,604
Apr 24, 2026	202.39	204.86	196.26	200.04	200.04	-2.20%	165,972
Apr 23, 2026	205.37	210.84	200.96	204.55	204.55	0.07%	515,930
Apr 22, 2026	202.03	204.67	200.30	204.41	204.41	1.88%	130,252
Apr 21, 2026	204.95	206.04	200.29	200.63	200.63	-2.00%	90,437
Apr 20, 2026	208.84	209.74	204.55	204.72	204.72	-1.86%	94,463
Apr 17, 2026	205.03	209.51	205.03	208.59	208.59	2.00%	111,162
Apr 16, 2026	204.86	206.39	203.50	204.51	204.51	-0.17%	85,515
Apr 15, 2026	206.06	208.58	204.28	204.85	204.85	-0.29%	92,889
Apr 14, 2026	203.48	207.28	203.48	205.44	205.44	0.20%	60,831
Apr 13, 2026	200.15	205.26	200.00	205.03	205.03	1.61%	73,639
Apr 10, 2026	201.84	202.88	199.65	201.78	201.78	0.11%	54,992
Apr 9, 2026	200.19	202.96	197.89	201.56	201.56	0.68%	87,426
Apr 8, 2026	201.63	204.52	198.46	200.19	200.19	0.79%	121,824
Apr 7, 2026	195.99	198.96	194.56	198.63	198.63	1.01%	98,477
Apr 6, 2026	194.43	197.51	193.49	196.65	196.65	1.14%	49,813
Apr 2, 2026	189.67	195.72	185.06	194.43	194.43	1.36%	85,375
Apr 1, 2026	193.15	194.28	191.18	191.82	191.82	-0.88%	84,803
Mar 31, 2026	192.09	194.10	188.78	193.52	193.52	2.05%	157,817
Mar 30, 2026	187.56	191.86	186.55	189.64	189.22	1.66%	73,722
Mar 27, 2026	189.61	190.02	185.49	186.55	186.13	-2.42%	124,724
Mar 26, 2026	189.95	194.10	188.01	191.18	190.75	0.44%	65,278
Mar 25, 2026	190.22	190.83	187.08	190.35	189.92	1.23%	82,175
Mar 24, 2026	187.37	189.43	184.96	188.03	187.61	-0.49%	117,719
Mar 23, 2026	187.07	190.36	186.63	188.95	188.53	2.54%	136,532
Mar 20, 2026	189.61	189.61	182.98	184.27	183.86	-2.89%	281,651
Mar 19, 2026	192.14	193.56	187.82	189.75	189.33	-1.80%	102,471
Mar 18, 2026	195.99	195.99	192.24	193.23	192.80	-1.24%	114,399
Mar 17, 2026	195.44	198.55	195.44	195.66	195.22	0.80%	81,371
Mar 16, 2026	194.63	198.47	193.89	194.10	193.67	0.20%	97,861
Mar 13, 2026	195.86	196.83	192.01	193.71	193.28	0.05%	153,330
Mar 12, 2026	196.08	198.72	190.25	193.61	193.18	-1.84%	161,063
Mar 11, 2026	202.13	204.58	196.95	197.23	196.79	-2.89%	105,858
Mar 10, 2026	204.46	204.94	200.66	203.09	202.64	-0.40%	113,316
Mar 9, 2026	199.89	204.50	196.01	203.90	203.44	0.78%	119,237
Mar 6, 2026	202.94	203.35	200.00	202.33	201.88	-1.34%	126,858
Mar 5, 2026	203.56	207.00	201.97	205.07	204.61	-0.21%	172,031
Mar 4, 2026	210.36	210.53	205.25	205.51	205.05	-2.25%	135,123
Mar 3, 2026	209.26	211.59	204.86	210.24	209.77	-1.11%	110,856
Mar 2, 2026	213.55	214.89	211.46	212.60	212.12	-1.09%	182,559
Feb 27, 2026	215.59	217.34	212.86	214.94	214.46	-0.77%	197,794
Feb 26, 2026	212.44	216.73	212.44	216.60	216.11	2.02%	197,026
Feb 25, 2026	213.03	213.27	209.83	212.32	211.84	-0.19%	60,937
Feb 24, 2026	208.20	213.91	205.87	212.73	212.25	2.45%	124,139
Feb 23, 2026	213.40	213.40	207.19	207.65	207.19	-2.61%	98,036
Feb 20, 2026	212.86	214.06	210.64	213.21	212.73	-0.24%	143,440
Feb 19, 2026	215.57	215.57	212.00	213.72	213.24	-0.57%	89,185
Feb 18, 2026	210.36	215.77	210.36	214.94	214.46	2.23%	212,355
Feb 17, 2026	210.63	213.49	208.88	210.25	209.78	-0.18%	105,106