Skip to main content
logo
FirstService Corporation (TSX:FSV)
Canada flag Canada · Delayed Price · Currency is CAD
182.53
+2.69 (1.50%)
Sep 25, 2026, 4:00 PM EST

FirstService Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2026180.90182.80179.51182.53182.531.50%150,468
Sep 24, 2026182.50183.82178.18179.84179.84-1.43%195,010
Sep 23, 2026186.17186.17182.20182.44182.44-2.75%129,861
Sep 22, 2026186.26188.40185.64187.59187.590.46%126,017
Sep 21, 2026181.72187.05181.72186.74186.743.83%147,782
Sep 18, 2026184.32185.13179.85179.85179.85-3.08%516,265
Sep 17, 2026186.27187.15185.34185.57185.570.11%94,534
Sep 16, 2026183.05186.91183.05185.37185.371.35%109,673
Sep 15, 2026187.23187.23180.97182.90182.90-2.96%120,318
Sep 14, 2026190.46193.87185.64188.47188.47-1.32%129,818
Sep 11, 2026191.06192.74190.26191.00191.001.43%190,542
Sep 10, 2026190.44190.44186.15188.30188.30-1.19%162,952
Sep 9, 2026190.48191.01188.40190.56190.56-0.41%134,639
Sep 8, 2026197.36197.53190.85191.35191.35-4.11%167,828
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