FirstService Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	154.33	154.64	152.45	152.92	-	-1.26%	30,951
Nov 21, 2025	152.36	157.03	152.00	154.88	154.88	1.98%	135,445
Nov 20, 2025	153.02	153.92	151.00	151.88	151.88	-0.26%	315,167
Nov 19, 2025	151.69	153.12	150.19	152.27	152.27	0.90%	144,501
Nov 18, 2025	150.08	151.33	149.62	150.91	150.91	0.12%	246,670
Nov 17, 2025	155.73	155.73	150.56	150.73	150.73	-3.46%	152,608
Nov 14, 2025	155.55	157.38	155.28	156.13	156.13	0.25%	240,023
Nov 13, 2025	155.84	156.71	154.79	155.74	155.74	-0.39%	82,111
Nov 12, 2025	156.31	158.84	155.72	156.35	156.35	-0.22%	136,933
Nov 11, 2025	152.94	156.92	151.93	156.70	156.70	2.90%	210,642
Nov 10, 2025	151.77	152.97	149.13	152.28	152.28	0.57%	295,333
Nov 7, 2025	153.62	154.70	151.33	151.41	151.41	-1.57%	227,798
Nov 6, 2025	154.20	154.77	152.94	153.82	153.82	-0.72%	273,788
Nov 5, 2025	156.63	156.71	153.87	154.94	154.94	-0.45%	311,232
Nov 4, 2025	156.97	156.97	154.44	155.64	155.64	-1.04%	167,179
Nov 3, 2025	158.13	159.15	155.89	157.27	157.27	-1.34%	395,664
Oct 31, 2025	155.08	160.65	154.68	159.41	159.41	1.89%	777,732
Oct 30, 2025	155.74	156.83	154.58	156.45	156.45	0.45%	237,879
Oct 29, 2025	158.38	160.12	155.74	155.75	155.75	-2.31%	497,604
Oct 28, 2025	161.82	164.61	159.09	159.44	159.44	-2.00%	283,618
Oct 27, 2025	165.23	166.48	162.50	162.69	162.69	-1.18%	386,260
Oct 24, 2025	171.88	171.88	162.88	164.64	164.64	-1.25%	517,723
Oct 23, 2025	185.00	189.05	165.17	166.73	166.73	-9.76%	425,300
Oct 22, 2025	185.54	185.59	183.98	184.76	184.76	-0.14%	196,255
Oct 21, 2025	183.10	186.49	183.10	185.01	185.01	0.78%	167,556
Oct 20, 2025	184.04	184.42	182.47	183.58	183.58	0.17%	153,935
Oct 17, 2025	183.13	183.98	181.83	183.26	183.26	0.16%	248,840
Oct 16, 2025	185.63	186.27	182.60	182.96	182.96	-1.08%	128,695
Oct 15, 2025	185.46	187.96	184.95	184.95	184.95	0.31%	92,591
Oct 14, 2025	185.82	185.82	183.71	184.38	184.38	-0.07%	166,543
Oct 13, 2025	183.31	185.08	182.80	184.51	184.51	0.74%	50,031
Oct 10, 2025	185.75	185.75	183.15	183.15	183.15	-0.54%	105,046
Oct 9, 2025	184.55	185.76	183.96	184.15	184.15	-0.48%	55,232
Oct 8, 2025	186.09	186.50	184.73	185.04	185.04	-1.06%	187,572
Oct 7, 2025	187.14	188.04	186.20	187.03	187.03	0.43%	75,459
Oct 6, 2025	188.82	189.72	185.96	186.22	186.22	-1.32%	211,859
Oct 3, 2025	188.54	190.11	187.85	188.72	188.72	0.54%	77,075
Oct 2, 2025	187.66	188.98	186.85	187.71	187.71	-0.15%	152,901
Oct 1, 2025	189.66	191.00	187.88	188.00	188.00	-1.31%	82,206
Sep 30, 2025	189.65	191.70	187.29	190.49	190.49	0.46%	188,870
Sep 29, 2025	189.80	190.65	188.94	189.62	189.35	-0.04%	314,722
Sep 26, 2025	191.43	192.90	188.74	189.70	189.42	-0.79%	98,772
Sep 25, 2025	190.90	191.47	190.33	191.22	190.94	0.09%	99,294
Sep 24, 2025	194.75	194.75	190.84	191.05	190.77	-1.67%	223,558
Sep 23, 2025	198.15	198.16	192.88	194.29	194.01	-1.85%	229,458
Sep 22, 2025	200.52	202.04	197.78	197.95	197.66	-1.81%	199,722
Sep 19, 2025	201.74	202.67	199.45	201.59	201.30	-	161,962
Sep 18, 2025	203.25	204.54	201.32	201.60	201.31	-0.79%	80,250
Sep 17, 2025	203.78	205.50	202.82	203.21	202.92	0.27%	101,840
Sep 16, 2025	205.69	205.69	202.20	202.67	202.38	-1.10%	115,667