FirstService Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	132.61	135.41	132.61	134.90	-	1.73%	67,080
Jun 23, 2026	131.05	133.91	130.90	132.61	132.61	1.58%	242,397
Jun 22, 2026	137.11	137.79	129.64	130.55	130.55	-5.28%	190,427
Jun 18, 2026	138.72	140.54	136.87	137.83	137.83	-0.12%	183,919
Jun 17, 2026	142.69	143.74	137.62	138.00	138.00	-3.29%	281,630
Jun 16, 2026	144.90	145.64	141.71	142.69	142.69	-0.71%	160,447
Jun 15, 2026	143.81	145.18	141.58	143.71	143.71	0.24%	217,632
Jun 12, 2026	142.95	144.80	140.41	143.36	143.36	1.34%	274,039
Jun 11, 2026	145.17	145.17	137.43	141.46	141.46	-1.03%	405,147
Jun 10, 2026	143.01	143.75	140.39	142.93	142.93	-0.06%	216,118
Jun 9, 2026	139.41	144.27	138.22	143.01	143.01	3.33%	253,406
Jun 8, 2026	139.87	140.67	138.36	138.40	138.40	-1.62%	207,509
Jun 5, 2026	139.01	141.23	138.92	140.68	140.68	0.76%	232,782
Jun 4, 2026	138.35	141.59	136.95	139.62	139.62	1.71%	281,424
Jun 3, 2026	136.27	137.69	135.80	137.27	137.27	-0.71%	178,690
Jun 2, 2026	135.58	138.64	134.57	138.25	138.25	2.98%	240,424
Jun 1, 2026	133.21	135.43	132.19	134.25	134.25	0.04%	237,071
May 29, 2026	137.58	138.07	133.99	134.20	134.20	-3.26%	359,084
May 28, 2026	133.58	139.24	133.35	138.72	138.72	2.89%	403,733
May 27, 2026	133.31	136.07	132.67	134.83	134.83	0.74%	218,515
May 26, 2026	131.71	134.10	130.14	133.84	133.84	1.66%	358,139
May 22, 2026	132.63	134.24	131.11	131.66	131.66	-1.10%	277,019
May 21, 2026	130.25	133.74	128.58	133.13	133.13	1.15%	177,874
May 20, 2026	127.56	131.94	125.96	131.62	131.62	3.53%	187,600
May 19, 2026	130.77	131.43	127.02	127.13	127.13	-2.78%	695,066
May 18, 2026	128.77	132.88	119.41	130.77	130.77	0.82%	199,976
May 15, 2026	129.05	130.55	128.80	129.70	129.70	-0.16%	183,675
May 14, 2026	129.13	131.41	128.10	129.91	129.91	0.60%	153,851
May 13, 2026	130.02	131.34	128.50	129.13	129.13	-1.24%	150,933
May 12, 2026	130.42	132.50	129.77	130.75	130.75	-0.45%	192,895
May 11, 2026	134.14	134.94	131.10	131.34	131.34	-2.39%	179,142
May 8, 2026	135.04	135.50	133.12	134.56	134.56	0.07%	210,322
May 7, 2026	132.51	135.52	132.51	134.46	134.46	1.46%	209,849
May 6, 2026	127.40	134.10	126.73	132.53	132.53	5.47%	256,604
May 5, 2026	128.41	128.41	124.37	125.66	125.66	-1.84%	435,647
May 4, 2026	132.57	142.53	127.70	128.01	128.01	-3.27%	256,816
May 1, 2026	134.78	136.39	131.39	132.34	132.34	-1.10%	204,309
Apr 30, 2026	134.85	135.46	132.24	133.81	133.81	-0.20%	417,838
Apr 29, 2026	141.82	142.99	134.00	134.08	134.08	-6.25%	252,457
Apr 28, 2026	147.42	147.96	142.83	143.02	143.02	-2.57%	181,073
Apr 27, 2026	145.59	147.78	145.44	146.80	146.80	0.29%	262,701
Apr 24, 2026	147.95	149.62	143.56	146.38	146.38	-1.86%	207,515
Apr 23, 2026	149.00	154.00	146.56	149.16	149.16	-0.27%	611,990
Apr 22, 2026	147.89	149.71	146.89	149.56	149.56	1.94%	129,933
Apr 21, 2026	150.00	150.90	146.45	146.72	146.72	-2.18%	160,212
Apr 20, 2026	152.28	153.34	149.85	149.99	149.99	-1.49%	253,748
Apr 17, 2026	150.96	153.26	150.96	152.26	152.26	2.11%	173,166
Apr 16, 2026	149.25	150.66	148.37	149.11	149.11	-0.09%	128,346
Apr 15, 2026	150.13	151.06	148.27	149.25	149.25	0.07%	104,608
Apr 14, 2026	148.48	150.28	146.48	149.15	149.15	0.30%	68,855