FirstService Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	151.64	154.88	147.94	154.65	154.65	2.83%	503,237
Feb 12, 2026	157.96	158.70	150.03	150.40	150.40	-4.53%	233,219
Feb 11, 2026	161.83	163.80	155.71	157.54	157.54	-2.65%	365,388
Feb 10, 2026	164.29	166.42	161.71	161.83	161.83	-1.50%	612,930
Feb 9, 2026	160.50	164.36	160.25	164.29	164.29	2.17%	183,333
Feb 6, 2026	158.68	161.14	157.04	160.80	160.80	1.34%	257,669
Feb 5, 2026	165.45	165.45	157.28	158.68	158.68	-3.89%	360,888
Feb 4, 2026	156.69	166.73	154.00	165.10	165.10	6.83%	435,297
Feb 3, 2026	153.63	154.59	150.93	154.55	154.55	0.59%	276,144
Feb 2, 2026	155.26	155.75	153.13	153.64	153.64	-1.04%	200,493
Jan 30, 2026	155.78	156.06	152.97	155.26	155.26	-0.12%	280,349
Jan 29, 2026	157.33	158.36	154.22	155.44	155.44	-1.76%	437,717
Jan 28, 2026	157.49	158.86	156.87	158.23	158.23	0.47%	175,840
Jan 27, 2026	160.36	160.68	157.25	157.49	157.49	-2.30%	176,669
Jan 26, 2026	160.87	162.21	159.64	161.19	161.19	0.72%	183,433
Jan 23, 2026	159.36	160.03	158.34	160.03	160.03	0.08%	73,206
Jan 22, 2026	161.11	162.69	158.68	159.90	159.90	-0.52%	131,368
Jan 21, 2026	162.05	162.92	160.06	160.74	160.74	-0.11%	152,858
Jan 20, 2026	160.79	162.40	159.88	160.92	160.92	-0.81%	205,088
Jan 16, 2026	162.02	163.29	160.42	162.23	162.23	-0.55%	117,553
Jan 15, 2026	161.00	163.91	160.94	163.13	163.13	1.46%	178,946
Jan 14, 2026	157.06	161.50	156.00	160.78	160.78	2.59%	177,050
Jan 13, 2026	160.81	160.81	156.58	156.72	156.72	-2.34%	171,006
Jan 12, 2026	159.20	160.59	158.56	160.47	160.47	0.63%	202,631
Jan 9, 2026	156.30	159.82	155.12	159.47	159.47	2.04%	622,330
Jan 8, 2026	154.28	156.68	153.17	156.28	156.28	1.30%	148,726
Jan 7, 2026	155.72	155.82	153.60	154.28	154.28	-0.55%	126,936
Jan 6, 2026	152.85	156.62	152.41	155.14	155.14	1.42%	119,198
Jan 5, 2026	150.97	154.69	149.34	152.97	152.97	1.31%	110,560
Jan 2, 2026	155.33	155.51	150.71	150.99	150.99	-2.92%	176,902
Dec 31, 2025	156.27	156.85	154.85	155.53	155.53	-0.22%	110,800
Dec 30, 2025	156.14	157.03	155.59	155.88	155.61	-0.35%	91,055
Dec 29, 2025	157.10	157.66	156.00	156.43	156.15	-0.20%	74,689
Dec 26, 2025	156.03	157.27	155.00	156.74	156.46	0.17%	50,538
Dec 24, 2025	155.52	157.36	155.21	156.47	156.19	0.99%	113,899
Dec 23, 2025	153.31	154.94	152.95	154.94	154.67	1.27%	165,055
Dec 22, 2025	154.72	155.75	152.75	152.99	152.72	-1.10%	299,599
Dec 19, 2025	158.00	158.37	154.64	154.69	154.42	-2.09%	622,767
Dec 18, 2025	154.33	158.19	154.20	157.99	157.71	2.59%	313,003
Dec 17, 2025	154.62	155.04	153.25	154.00	153.73	-0.43%	255,052
Dec 16, 2025	153.31	155.86	153.24	154.67	154.40	1.11%	191,539
Dec 15, 2025	155.00	155.00	152.18	152.97	152.70	-1.02%	341,858
Dec 12, 2025	153.20	154.54	151.75	154.54	154.27	1.19%	196,318
Dec 11, 2025	150.63	154.91	150.19	152.72	152.45	2.01%	338,861
Dec 10, 2025	150.22	151.16	147.23	149.71	149.45	-0.11%	352,161
Dec 9, 2025	153.39	154.30	149.84	149.87	149.61	-1.92%	163,417
Dec 8, 2025	154.70	154.70	151.63	152.80	152.53	-1.37%	376,627
Dec 5, 2025	155.66	157.21	154.30	154.92	154.65	0.01%	124,353
Dec 4, 2025	154.42	156.54	154.42	154.91	154.64	0.30%	97,206
Dec 3, 2025	153.89	155.33	153.51	154.45	154.18	0.08%	93,577