Skip to main content
logo
FirstService Corporation (TSX:FSV)
Canada flag Canada · Delayed Price · Currency is CAD
196.55
-3.09 (-1.55%)
Jun 17, 2026, 3:02 PM EST

FirstService Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 2026199.06200.28196.75198.75--0.45%73,789
Jun 16, 2026202.10203.54199.04199.64199.64-0.68%97,640
Jun 15, 2026200.40203.21198.42201.00201.000.37%120,721
Jun 12, 2026198.79202.31197.06200.25200.251.38%169,507
Jun 11, 2026199.13201.54192.60197.53197.53-0.89%269,513
Jun 10, 2026199.48200.00195.29199.31199.31-0.09%124,059
Jun 9, 2026194.10201.32194.10199.48199.483.25%116,995
Jun 8, 2026195.38197.48193.20193.21193.21-1.52%124,588
Jun 5, 2026193.38196.99192.97196.20196.201.20%190,696
Jun 4, 2026190.76196.98190.76193.87193.871.80%199,793
Jun 3, 2026191.41191.69188.37190.45190.45-0.47%147,855
Jun 2, 2026186.09191.90186.00191.34191.342.95%143,417
Jun 1, 2026183.61187.97182.89185.85185.850.56%118,722
May 29, 2026190.12190.57184.82184.82184.82-3.41%337,466
May 28, 2026184.77191.93184.77191.34191.342.60%210,257
May 27, 2026184.32188.47184.32186.49186.490.83%150,968
May 26, 2026181.94185.15179.63184.96184.960.57%163,394
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