FirstService Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	143.45	146.01	141.41	144.67	144.67	2.31%	115,320
Aug 4, 2026	143.11	143.43	141.01	141.40	141.40	-1.60%	215,666
Aug 3, 2026	141.71	145.73	140.96	143.70	143.70	1.99%	112,837
Jul 31, 2026	143.10	143.10	140.40	140.89	140.89	-2.55%	264,548
Jul 30, 2026	142.72	144.69	139.48	144.57	144.57	1.52%	373,026
Jul 29, 2026	143.01	145.55	142.10	142.41	142.41	-0.43%	270,500
Jul 28, 2026	141.43	146.18	141.28	143.02	143.02	1.99%	234,884
Jul 27, 2026	137.46	142.02	137.46	140.23	140.23	2.02%	227,732
Jul 24, 2026	131.25	139.80	129.71	137.46	137.46	4.82%	290,506
Jul 23, 2026	136.45	136.51	122.80	131.14	131.14	-7.41%	727,210
Jul 22, 2026	144.64	144.64	140.57	141.63	141.63	-1.17%	180,189
Jul 21, 2026	145.94	146.11	143.25	143.31	143.31	-2.37%	89,253
Jul 20, 2026	147.83	148.95	145.13	146.79	146.79	-1.12%	137,677
Jul 17, 2026	150.17	152.24	147.70	148.46	148.46	-1.82%	87,013
Jul 16, 2026	147.31	151.21	147.31	151.21	151.21	3.00%	95,686
Jul 15, 2026	145.23	150.07	145.23	146.80	146.80	1.44%	120,659
Jul 14, 2026	143.28	146.79	141.08	144.71	144.71	1.00%	132,901
Jul 13, 2026	144.23	145.00	143.02	143.28	143.28	-0.11%	88,609
Jul 10, 2026	143.36	145.17	142.77	143.44	143.44	0.61%	124,925
Jul 9, 2026	141.69	143.00	140.92	142.57	142.57	0.63%	67,933
Jul 8, 2026	144.92	144.92	140.05	141.68	141.68	-2.24%	83,132
Jul 7, 2026	146.00	147.66	144.61	144.92	144.92	0.19%	91,430
Jul 6, 2026	145.12	145.78	142.83	144.64	144.64	-0.75%	79,852
Jul 2, 2026	144.66	145.93	142.37	145.74	145.74	1.87%	116,250
Jul 1, 2026	141.94	145.40	141.93	143.06	143.06	0.67%	153,697
Jun 30, 2026	140.48	142.64	139.61	142.11	142.11	0.31%	154,780
Jun 29, 2026	141.86	142.64	138.31	141.98	141.67	0.80%	180,970
Jun 26, 2026	137.12	141.21	137.12	140.85	140.55	3.56%	285,013
Jun 25, 2026	135.59	139.72	135.15	136.01	135.72	0.31%	286,859
Jun 24, 2026	132.61	136.39	132.61	135.59	135.29	2.24%	202,817
Jun 23, 2026	131.05	133.91	130.90	132.61	132.32	1.58%	259,712
Jun 22, 2026	137.11	137.79	129.64	130.55	130.27	-5.28%	243,871
Jun 18, 2026	138.72	140.54	136.87	137.83	137.53	-0.12%	183,919
Jun 17, 2026	142.69	143.74	137.62	138.00	137.70	-3.29%	281,630
Jun 16, 2026	144.90	145.64	141.71	142.69	142.38	-0.71%	160,447
Jun 15, 2026	143.81	145.18	141.58	143.71	143.40	0.24%	217,632
Jun 12, 2026	142.95	144.80	140.41	143.36	143.05	1.34%	274,039
Jun 11, 2026	145.17	145.17	137.43	141.46	141.16	-1.03%	405,147
Jun 10, 2026	143.01	143.75	140.39	142.93	142.62	-0.06%	216,118
Jun 9, 2026	139.41	144.27	138.22	143.01	142.70	3.33%	253,406
Jun 8, 2026	139.87	140.67	138.36	138.40	138.10	-1.62%	207,509
Jun 5, 2026	139.01	141.23	138.92	140.68	140.38	0.76%	232,782
Jun 4, 2026	138.35	141.59	136.95	139.62	139.32	1.71%	281,424
Jun 3, 2026	136.27	137.69	135.80	137.27	136.97	-0.71%	178,690
Jun 2, 2026	135.58	138.64	134.57	138.25	137.95	2.98%	240,424
Jun 1, 2026	133.21	135.43	132.19	134.25	133.96	0.04%	237,071
May 29, 2026	137.58	138.07	133.99	134.20	133.91	-3.26%	359,084
May 28, 2026	133.58	139.24	133.35	138.72	138.42	2.89%	403,733
May 27, 2026	133.31	136.07	132.67	134.83	134.54	0.74%	218,515
May 26, 2026	131.71	134.10	130.14	133.84	133.55	1.66%	358,139