FirstService Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	194.42	200.38	194.42	198.02	198.02	2.18%	174,167
Jul 24, 2026	183.93	196.81	182.88	193.80	193.80	5.04%	150,080
Jul 23, 2026	194.16	195.11	173.00	184.50	184.50	-7.48%	390,838
Jul 22, 2026	203.07	203.07	198.29	199.42	199.42	-1.45%	170,510
Jul 21, 2026	208.11	208.11	202.16	202.35	202.35	-1.95%	77,433
Jul 20, 2026	207.00	209.34	203.76	206.38	206.38	-0.89%	96,225
Jul 17, 2026	213.07	213.07	207.03	208.23	208.23	-1.83%	56,341
Jul 16, 2026	207.64	212.46	207.14	212.12	212.12	2.69%	84,820
Jul 15, 2026	204.59	210.89	204.57	206.57	206.57	1.41%	77,750
Jul 14, 2026	202.08	206.45	200.11	203.70	203.70	0.28%	67,947
Jul 13, 2026	204.11	205.17	202.23	203.14	203.14	0.10%	58,503
Jul 10, 2026	203.40	205.23	201.87	202.94	202.94	0.33%	50,561
Jul 9, 2026	199.98	202.73	199.49	202.27	202.27	0.76%	54,162
Jul 8, 2026	205.54	205.54	198.41	200.75	200.75	-2.38%	78,625
Jul 7, 2026	207.41	209.43	205.18	205.65	205.65	0.09%	65,610
Jul 6, 2026	206.20	206.45	203.58	205.46	205.46	-0.91%	90,234
Jul 3, 2026	206.61	210.00	206.61	207.35	207.35	0.34%	40,268
Jul 2, 2026	203.77	207.01	202.30	206.65	206.65	2.47%	94,774
Jun 30, 2026	199.47	202.51	198.16	201.67	201.67	0.29%	142,746
Jun 29, 2026	199.88	201.53	196.46	201.53	201.10	0.88%	199,048
Jun 26, 2026	193.92	200.02	193.30	199.77	199.34	3.43%	220,320
Jun 25, 2026	193.09	198.50	192.29	193.15	192.73	0.08%	82,897
Jun 24, 2026	189.03	194.29	189.03	193.00	192.58	2.28%	115,013
Jun 23, 2026	185.83	190.15	185.83	188.70	188.29	2.03%	122,486
Jun 22, 2026	194.25	195.19	183.79	184.94	184.54	-4.07%	168,197
Jun 19, 2026	194.66	195.90	191.82	192.78	192.37	-1.02%	328,138
Jun 18, 2026	194.50	198.65	193.47	194.77	194.35	-0.08%	128,675
Jun 17, 2026	199.06	200.28	194.29	194.92	194.50	-2.36%	154,855
Jun 16, 2026	202.10	203.54	199.04	199.64	199.21	-0.68%	97,640
Jun 15, 2026	200.40	203.21	198.42	201.00	200.57	0.37%	120,721
Jun 12, 2026	198.79	202.31	197.06	200.25	199.82	1.38%	169,507
Jun 11, 2026	199.13	201.54	192.60	197.53	197.11	-0.89%	269,513
Jun 10, 2026	199.48	200.00	195.29	199.31	198.88	-0.09%	124,059
Jun 9, 2026	194.10	201.32	194.10	199.48	199.05	3.25%	116,995
Jun 8, 2026	195.38	197.48	193.20	193.21	192.79	-1.52%	124,588
Jun 5, 2026	193.38	196.99	192.97	196.20	195.78	1.20%	190,696
Jun 4, 2026	190.76	196.98	190.76	193.87	193.45	1.80%	199,793
Jun 3, 2026	191.41	191.69	188.37	190.45	190.04	-0.47%	147,855
Jun 2, 2026	186.09	191.90	186.00	191.34	190.93	2.95%	143,417
Jun 1, 2026	183.61	187.97	182.89	185.85	185.45	0.56%	118,722
May 29, 2026	190.12	190.57	184.82	184.82	184.42	-3.41%	337,466
May 28, 2026	184.77	191.93	184.77	191.34	190.93	2.60%	210,257
May 27, 2026	184.32	188.47	184.32	186.49	186.09	0.83%	150,968
May 26, 2026	181.94	185.15	179.63	184.96	184.56	0.57%	163,394
May 25, 2026	182.36	185.32	182.36	183.92	183.52	1.17%	40,776
May 22, 2026	183.35	184.98	181.20	181.79	181.40	-0.88%	152,950
May 21, 2026	178.80	184.18	177.49	183.41	183.02	1.40%	128,634
May 20, 2026	174.98	181.42	173.34	180.87	180.48	3.30%	156,821
May 19, 2026	178.72	180.76	173.95	175.09	174.71	-1.93%	202,620
May 15, 2026	178.23	179.70	177.36	178.54	178.16	0.28%	102,882