FirstService Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	184,579
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
Apr 13, 2026	144.91	148.90	144.88	148.70	148.70	1.92%	124,108
Apr 10, 2026	145.74	146.90	145.20	145.90	145.90	0.11%	79,248
Apr 9, 2026	143.38	146.83	143.12	145.74	145.74	0.63%	103,134
Apr 8, 2026	145.43	147.57	143.36	144.83	144.83	1.36%	202,049
Apr 7, 2026	139.97	143.19	139.95	142.88	142.88	1.08%	149,148
Apr 6, 2026	139.72	141.68	137.79	141.35	141.35	1.17%	68,319
Apr 2, 2026	136.18	140.12	135.26	139.72	139.72	1.13%	163,093
Apr 1, 2026	138.59	139.81	137.62	138.16	138.16	-0.56%	216,398
Mar 31, 2026	136.72	139.62	135.34	138.94	138.94	2.01%	189,197
Mar 30, 2026	134.64	137.77	134.11	136.20	135.90	1.44%	103,259
Mar 27, 2026	136.58	138.08	133.59	134.27	133.98	-2.65%	162,051
Mar 26, 2026	135.97	140.28	135.60	137.92	137.62	0.12%	118,560
Mar 25, 2026	137.86	139.33	135.44	137.76	137.46	0.98%	140,623
Mar 24, 2026	136.00	137.78	134.24	136.42	136.12	-0.79%	187,910
Mar 23, 2026	136.59	138.76	135.92	137.51	137.21	2.43%	138,640
Mar 20, 2026	137.04	137.92	133.42	134.25	133.96	-2.79%	276,312
Mar 19, 2026	140.63	142.94	136.74	138.10	137.80	-1.94%	159,774
Mar 18, 2026	142.13	143.41	140.28	140.83	140.52	-1.37%	143,920
Mar 17, 2026	143.42	144.77	142.59	142.79	142.48	0.58%	99,125
Mar 16, 2026	142.95	145.14	141.64	141.96	141.65	0.51%	149,082
Mar 13, 2026	143.53	143.91	139.73	141.24	140.93	-0.51%	243,170
Mar 12, 2026	143.75	146.02	139.60	141.96	141.65	-2.28%	223,219
Mar 11, 2026	149.67	149.67	144.97	145.27	144.95	-2.84%	128,532
Mar 10, 2026	150.06	151.11	148.06	149.52	149.19	-0.36%	256,790
Mar 9, 2026	147.04	150.54	144.49	150.06	149.73	0.84%	219,857
Mar 6, 2026	148.61	149.62	146.29	148.81	148.48	-0.67%	243,273
Mar 5, 2026	149.57	151.24	147.13	149.81	149.48	-0.60%	234,258