Skip to main content
logo
FirstService Corporation (TSX:FSV)
Canada flag Canada · Delayed Price · Currency is CAD
184.96
+1.04 (0.57%)
May 26, 2026, 4:00 PM EST

FirstService Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 2026182.36185.32182.36183.92183.921.17%40,776
May 22, 2026183.35184.98181.20181.79181.79-0.88%152,950
May 21, 2026178.80184.18177.49183.41183.411.40%128,634
May 20, 2026174.98181.42173.34180.87180.873.30%156,821
May 19, 2026178.72180.76173.95175.09175.09-1.93%202,620
May 15, 2026178.23179.70177.36178.54178.540.28%102,882
May 14, 2026177.29180.39175.80178.04178.040.53%164,427
May 13, 2026178.94180.02176.17177.11177.11-1.03%147,106
May 12, 2026179.48181.62177.94178.96178.96-0.35%126,079
May 11, 2026184.23185.77179.45179.58179.58-2.52%94,782
May 8, 2026184.15185.67182.53184.23184.230.41%138,409
May 7, 2026181.02185.00180.47183.47183.471.45%138,870
May 6, 2026173.79182.88173.00180.84180.845.62%174,032
May 5, 2026174.71174.71169.60171.21171.21-1.74%178,992
May 4, 2026178.61181.65173.99174.24174.24-3.15%136,385
May 1, 2026183.02184.41178.67179.90179.90-1.16%134,775
Apr 30, 2026183.84185.01180.40182.01182.01-0.81%172,632
Apr 29, 2026195.80195.80183.39183.50183.50-6.33%160,868
Apr 28, 2026201.63201.63195.69195.90195.90-2.05%105,659
Apr 27, 2026200.56201.29198.30200.01200.01-0.01%261,604
Apr 24, 2026202.39204.86196.26200.04200.04-2.20%165,972
Apr 23, 2026205.37210.84200.96204.55204.550.07%515,930
Apr 22, 2026202.03204.67200.30204.41204.411.88%130,252
Apr 21, 2026204.95206.04200.29200.63200.63-2.00%90,337
Apr 20, 2026208.84209.74204.55204.72204.72-1.86%94,463
Apr 17, 2026205.03209.51205.03208.59208.592.00%111,162
Apr 16, 2026204.86206.39203.50204.51204.51-0.17%85,515
Apr 15, 2026206.06208.58204.28204.85204.85-0.29%92,889
Apr 14, 2026203.48207.28203.48205.44205.440.20%60,831
Apr 13, 2026200.15205.26200.00205.03205.031.61%73,639
Apr 10, 2026201.84202.88199.65201.78201.780.11%54,992
Apr 9, 2026200.19202.96197.89201.56201.560.68%87,426
Apr 8, 2026201.63204.52198.46200.19200.190.79%121,824
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, 2026192.09194.10188.78193.52193.522.28%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