FirstService Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	190.89	190.89	187.23	187.79	187.79	-2.28%	19,958
Oct 16, 2026	191.37	194.26	190.44	192.17	192.17	0.38%	77,841
Oct 15, 2026	186.42	192.31	185.39	191.44	191.44	3.03%	137,621
Oct 14, 2026	186.75	186.76	183.04	185.81	185.81	-0.18%	109,727
Oct 13, 2026	185.85	187.61	184.38	186.15	186.15	0.57%	117,687
Oct 9, 2026	183.37	185.47	182.75	185.09	185.09	1.54%	56,579
Oct 8, 2026	179.82	182.39	178.85	182.28	182.28	0.74%	64,237
Oct 7, 2026	183.28	183.28	177.95	180.95	180.95	-1.19%	91,572
Oct 6, 2026	183.65	184.51	182.67	183.12	183.12	0.25%	95,354
Oct 5, 2026	183.51	183.82	181.87	182.67	182.67	-0.83%	54,422
Oct 2, 2026	183.11	185.42	182.78	184.19	184.19	0.64%	84,404
Oct 1, 2026	182.31	184.20	180.98	183.01	183.01	0.44%	84,565
Sep 30, 2026	183.68	183.82	181.48	182.21	182.21	-0.32%	144,665
Sep 29, 2026	182.65	185.15	181.26	182.79	182.79	0.26%	98,978
Sep 28, 2026	182.88	183.22	178.52	182.75	182.32	0.12%	183,205
Sep 25, 2026	180.90	182.80	179.51	182.53	182.10	1.50%	150,468
Sep 24, 2026	182.50	183.82	178.18	179.84	179.41	-1.43%	195,010
Sep 23, 2026	186.17	186.17	182.20	182.44	182.01	-2.75%	129,861
Sep 22, 2026	186.26	188.40	185.64	187.59	187.15	0.46%	126,017
Sep 21, 2026	181.72	187.05	181.72	186.74	186.30	3.83%	147,782
Sep 18, 2026	184.32	185.13	179.85	179.85	179.42	-3.08%	516,265
Sep 17, 2026	186.27	187.15	185.34	185.57	185.13	0.11%	94,534
Sep 16, 2026	183.05	186.91	183.05	185.37	184.93	1.35%	109,673
Sep 15, 2026	187.23	187.23	180.97	182.90	182.47	-2.96%	120,318
Sep 14, 2026	190.46	193.87	185.64	188.47	188.02	-1.32%	129,818
Sep 11, 2026	191.06	192.74	190.26	191.00	190.55	1.43%	190,542
Sep 10, 2026	190.44	190.44	186.15	188.30	187.85	-1.19%	162,952
Sep 9, 2026	190.48	191.01	188.40	190.56	190.11	-0.41%	134,639
Sep 8, 2026	197.36	197.53	190.85	191.35	190.90	-4.11%	167,828
Sep 4, 2026	196.01	200.10	193.40	199.56	199.09	1.28%	187,671
Sep 3, 2026	193.12	198.40	193.12	197.03	196.56	3.00%	169,772
Sep 2, 2026	193.91	193.99	189.50	191.29	190.84	-1.33%	205,097
Sep 1, 2026	192.28	195.48	192.12	193.86	193.40	0.51%	155,846
Aug 31, 2026	195.24	195.68	192.21	192.87	192.41	-1.92%	3,578,154
Aug 28, 2026	195.57	198.01	192.62	196.64	196.18	0.60%	262,289
Aug 27, 2026	197.64	198.34	194.75	195.46	195.00	-1.94%	156,999
Aug 26, 2026	199.65	200.33	197.81	199.33	198.86	0.20%	157,408
Aug 25, 2026	199.85	201.67	198.23	198.94	198.47	-0.42%	157,129
Aug 24, 2026	200.03	202.76	199.35	199.78	199.31	0.32%	137,723
Aug 21, 2026	198.35	200.31	196.45	199.14	198.67	0.45%	190,659
Aug 20, 2026	200.15	201.42	197.01	198.24	197.77	-2.07%	143,910
Aug 19, 2026	196.90	202.68	196.90	202.44	201.96	2.78%	107,325
Aug 18, 2026	193.85	200.63	193.85	196.97	196.50	1.61%	170,077
Aug 17, 2026	195.29	195.29	192.31	193.85	193.39	-0.84%	167,670
Aug 14, 2026	196.77	197.37	193.52	195.49	195.03	-0.26%	226,915
Aug 13, 2026	197.83	198.80	191.67	195.99	195.53	-1.02%	305,711
Aug 12, 2026	198.00	198.31	194.10	198.01	197.54	-0.76%	188,605
Aug 11, 2026	198.64	201.12	196.98	199.52	199.05	0.30%	124,957
Aug 10, 2026	200.36	200.80	198.50	198.92	198.45	-0.93%	103,114
Aug 7, 2026	199.15	203.16	199.15	200.78	200.31	0.40%	85,525