FirstService Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	147.89	149.12	146.89	147.65	-	0.63%	52,748
Apr 21, 2026	150.00	150.90	146.45	146.72	146.72	-2.18%	143,443
Apr 20, 2026	152.28	153.34	149.85	149.99	149.99	-1.49%	246,371
Apr 17, 2026	150.96	153.26	150.96	152.26	152.26	2.11%	141,516
Apr 16, 2026	149.25	150.66	148.37	149.11	149.11	-0.09%	127,217
Apr 15, 2026	150.13	151.06	148.27	149.25	149.25	0.07%	102,308
Apr 14, 2026	148.48	150.28	146.48	149.15	149.15	0.30%	64,940
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%	78,497
Apr 9, 2026	143.38	146.83	143.12	145.74	145.74	0.63%	97,879
Apr 8, 2026	145.43	147.57	143.36	144.83	144.83	1.36%	190,772
Apr 7, 2026	139.97	143.19	139.95	142.88	142.88	1.08%	139,726
Apr 6, 2026	139.72	141.68	137.79	141.35	141.35	1.17%	64,759
Apr 2, 2026	136.18	140.12	135.26	139.72	139.72	1.13%	156,717
Apr 1, 2026	138.59	139.81	137.62	138.16	138.16	-0.56%	215,690
Mar 31, 2026	136.72	139.62	135.34	138.94	138.94	2.01%	179,704
Mar 30, 2026	134.64	137.77	134.11	136.20	135.90	1.44%	100,677
Mar 27, 2026	136.58	138.08	133.59	134.27	133.97	-2.65%	162,051
Mar 26, 2026	135.97	140.28	135.60	137.92	137.61	0.12%	118,560
Mar 25, 2026	137.86	139.33	135.44	137.76	137.45	0.98%	140,623
Mar 24, 2026	136.00	137.78	134.24	136.42	136.11	-0.79%	187,910
Mar 23, 2026	136.59	138.76	135.92	137.51	137.20	2.43%	138,640
Mar 20, 2026	137.04	137.92	133.42	134.25	133.95	-2.79%	276,312
Mar 19, 2026	140.63	142.94	136.74	138.10	137.79	-1.94%	159,774
Mar 18, 2026	142.13	143.41	140.28	140.83	140.51	-1.37%	143,920
Mar 17, 2026	143.42	144.77	142.59	142.79	142.47	0.58%	99,125
Mar 16, 2026	142.95	145.14	141.64	141.96	141.64	0.51%	149,082
Mar 13, 2026	143.53	143.91	139.73	141.24	140.92	-0.51%	243,170
Mar 12, 2026	143.75	146.02	139.60	141.96	141.64	-2.28%	223,219
Mar 11, 2026	149.67	149.67	144.97	145.27	144.94	-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	149.72	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	149.47	-0.60%	234,258
Mar 4, 2026	154.03	155.74	150.53	150.72	150.38	-2.08%	172,673
Mar 3, 2026	152.63	154.53	149.34	153.92	153.58	-1.03%	145,359
Mar 2, 2026	154.23	157.20	153.46	155.52	155.17	-1.30%	204,481
Feb 27, 2026	157.50	159.48	155.81	157.57	157.22	-0.47%	130,776
Feb 26, 2026	155.86	158.44	155.75	158.31	157.96	2.16%	225,363
Feb 25, 2026	154.55	155.82	153.37	154.96	154.61	-0.12%	238,342
Feb 24, 2026	151.05	156.07	150.81	155.15	154.80	2.19%	282,911
Feb 23, 2026	155.75	155.75	151.03	151.83	151.49	-2.52%	207,366
Feb 20, 2026	155.29	156.59	153.99	155.75	155.40	-0.20%	146,525
Feb 19, 2026	157.35	157.35	154.79	156.06	155.71	-0.51%	142,325
Feb 18, 2026	153.98	157.49	153.98	156.86	156.51	1.66%	328,544
Feb 17, 2026	154.26	156.54	153.11	154.30	153.95	-0.23%	218,950
Feb 13, 2026	151.64	154.88	147.94	154.65	154.30	2.83%	525,565
Feb 12, 2026	157.96	158.70	150.03	150.40	150.06	-4.53%	238,315
Feb 11, 2026	161.83	163.80	155.71	157.54	157.19	-2.65%	370,845
Feb 10, 2026	164.29	166.42	161.71	161.83	161.47	-1.50%	617,170