Skip to main content
logo
FirstService Corporation (TSX:FSV)
Canada flag Canada · Delayed Price · Currency is CAD
195.49
-0.50 (-0.26%)
Aug 14, 2026, 4:00 PM EST

FirstService Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 15, 2026204.59210.89204.57206.57206.571.41%77,750
Jul 14, 2026202.08206.45200.11203.70203.700.28%67,947
Jul 13, 2026204.11205.17202.23203.14203.140.10%58,503
Jul 10, 2026203.40205.23201.87202.94202.940.33%50,561
Jul 9, 2026199.98202.73199.49202.27202.270.76%54,162
Jul 8, 2026205.54205.54198.41200.75200.75-2.38%78,625
Jul 7, 2026207.41209.43205.18205.65205.650.09%65,610
Jul 6, 2026206.20206.45203.58205.46205.46-0.91%90,234
Jul 3, 2026206.61210.00206.61207.35207.350.34%40,268
Jul 2, 2026203.77207.01202.30206.65206.652.47%94,774
Jun 30, 2026199.47202.51198.16201.67201.670.29%142,746
Jun 29, 2026199.88201.53196.46201.53201.100.88%199,048
Jun 26, 2026193.92200.02193.30199.77199.343.43%220,320
Jun 25, 2026193.09198.50192.29193.15192.730.08%82,897
Jun 24, 2026189.03194.29189.03193.00192.582.28%115,013
Jun 23, 2026185.83190.15185.83188.70188.292.03%122,486
Jun 22, 2026194.25195.19183.79184.94184.54-4.07%168,197
Jun 19, 2026194.66195.90191.82192.78192.37-1.02%328,138
Jun 18, 2026194.50198.65193.47194.77194.35-0.08%128,675
Jun 17, 2026199.06200.28194.29194.92194.50-2.36%154,855
Jun 16, 2026202.10203.54199.04199.64199.21-0.68%97,640
Jun 15, 2026200.40203.21198.42201.00200.570.37%120,721
Jun 12, 2026198.79202.31197.06200.25199.821.38%169,507
Jun 11, 2026199.13201.54192.60197.53197.11-0.89%269,513
Jun 10, 2026199.48200.00195.29199.31198.88-0.09%124,059
Jun 9, 2026194.10201.32194.10199.48199.053.25%116,995
Jun 8, 2026195.38197.48193.20193.21192.79-1.52%124,588
Jun 5, 2026193.38196.99192.97196.20195.781.20%190,696
Jun 4, 2026190.76196.98190.76193.87193.451.80%199,793