FirstService Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	217.48	222.24	216.68	221.74	221.74	2.62%	134,715
Nov 6, 2026	212.31	216.43	211.50	216.08	216.08	0.52%	101,118
Nov 5, 2026	219.19	219.50	212.07	214.97	214.97	-0.83%	146,093
Nov 4, 2026	212.64	219.32	212.64	216.76	216.76	3.89%	155,415
Nov 3, 2026	212.19	212.87	207.51	208.64	208.64	-1.73%	120,701
Nov 2, 2026	205.55	215.15	205.50	212.31	212.31	4.96%	169,472
Oct 30, 2026	202.02	204.83	199.18	202.27	202.27	0.08%	138,288
Oct 29, 2026	196.00	202.34	196.00	202.11	202.11	3.99%	117,989
Oct 28, 2026	197.46	198.47	193.47	194.36	194.36	-2.08%	124,977
Oct 27, 2026	201.97	203.50	196.60	198.49	198.49	-1.72%	105,562
Oct 26, 2026	201.01	202.52	199.78	201.97	201.97	0.52%	95,527
Oct 23, 2026	206.06	206.06	197.69	200.92	200.92	-2.49%	159,084
Oct 22, 2026	191.85	207.17	191.85	206.06	206.06	7.41%	158,881
Oct 21, 2026	194.07	195.71	191.50	191.85	191.85	-1.45%	82,974
Oct 20, 2026	189.32	194.82	189.32	194.67	194.67	3.21%	84,789
Oct 19, 2026	190.89	190.89	187.23	188.62	188.62	-1.85%	69,227
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