FirstService Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	147.22	147.92	141.43	143.67	143.67	-2.41%	221,593
Oct 22, 2026	136.80	147.65	136.80	147.22	147.22	7.78%	191,014
Oct 21, 2026	138.15	139.14	136.08	136.59	136.59	-1.39%	111,905
Oct 20, 2026	134.19	138.63	134.19	138.51	138.51	3.79%	119,600
Oct 19, 2026	135.01	135.21	132.92	133.45	133.45	-1.64%	81,240
Oct 16, 2026	135.91	137.32	134.65	135.67	135.67	0.44%	164,263
Oct 15, 2026	131.98	135.70	131.26	135.07	135.07	3.38%	120,166
Oct 14, 2026	130.21	130.65	128.08	130.65	130.65	-0.12%	69,330
Oct 13, 2026	130.74	131.89	129.60	130.81	130.81	0.95%	126,545
Oct 12, 2026	129.98	130.22	128.75	129.58	129.58	-0.12%	59,235
Oct 9, 2026	129.21	129.95	128.03	129.73	129.73	1.18%	79,081
Oct 8, 2026	126.15	128.32	125.77	128.22	128.22	1.06%	82,001
Oct 7, 2026	128.32	128.32	124.94	126.87	126.87	-1.51%	149,421
Oct 6, 2026	128.67	129.86	128.26	128.81	128.81	0.41%	83,739
Oct 5, 2026	128.71	129.08	127.28	128.28	128.28	-0.66%	74,495
Oct 2, 2026	130.43	130.47	128.18	129.13	129.13	0.48%	143,731
Oct 1, 2026	127.94	129.73	127.02	128.51	128.51	0.49%	135,076
Sep 30, 2026	130.17	130.17	127.83	127.88	127.88	-0.79%	249,986
Sep 29, 2026	128.84	131.28	127.85	129.20	128.90	0.14%	154,582
Sep 28, 2026	127.35	129.33	126.02	129.02	128.72	0.31%	211,947
Sep 25, 2026	127.66	129.31	125.95	128.62	128.32	1.25%	200,433
Sep 24, 2026	129.66	130.36	125.95	127.03	126.73	-1.96%	368,932
Sep 23, 2026	132.16	132.16	129.28	129.57	129.26	-2.83%	203,992
Sep 22, 2026	134.14	134.26	131.90	133.34	133.03	0.29%	226,052
Sep 21, 2026	130.19	133.36	129.51	132.95	132.64	2.97%	239,168
Sep 18, 2026	131.23	132.16	128.86	129.11	128.81	-2.60%	234,797
Sep 17, 2026	133.50	133.65	132.40	132.55	132.24	0.11%	158,229
Sep 16, 2026	131.05	133.85	131.05	132.41	132.10	0.77%	270,046
Sep 15, 2026	134.33	136.27	129.86	131.40	131.08	-2.89%	264,258
Sep 14, 2026	138.28	139.39	133.45	135.31	134.99	-1.79%	201,538
Sep 11, 2026	137.75	138.93	137.20	137.78	137.45	1.30%	206,675
Sep 10, 2026	137.14	137.70	134.62	136.01	135.69	-1.35%	218,075
Sep 9, 2026	138.45	139.21	136.48	137.87	137.54	-0.71%	166,099
Sep 8, 2026	139.38	142.68	138.41	138.86	138.53	-3.64%	199,687
Sep 4, 2026	141.41	144.66	139.70	144.11	143.77	0.84%	136,769
Sep 3, 2026	140.00	143.79	140.00	142.91	142.57	3.48%	198,074
Sep 2, 2026	139.44	139.66	136.94	138.10	137.77	-0.98%	251,566
Sep 1, 2026	138.96	140.58	138.15	139.47	139.14	0.09%	223,139
Aug 31, 2026	140.74	141.12	138.86	139.34	139.01	-1.55%	616,306
Aug 28, 2026	141.66	142.52	139.43	141.54	141.21	0.32%	278,054
Aug 27, 2026	142.27	143.04	140.50	141.09	140.75	-1.68%	191,811
Aug 26, 2026	143.94	144.28	142.55	143.50	143.16	-0.31%	146,202
Aug 25, 2026	143.54	144.67	143.32	143.94	143.60	0.02%	166,945
Aug 24, 2026	144.72	146.52	143.91	143.91	143.57	-0.40%	287,234
Aug 21, 2026	144.37	146.20	142.80	144.49	144.15	0.72%	186,447
Aug 20, 2026	146.53	146.53	142.88	143.45	143.11	-2.10%	221,480
Aug 19, 2026	143.34	146.67	142.27	146.53	146.18	3.50%	183,982
Aug 18, 2026	140.04	144.35	140.04	141.57	141.24	1.22%	232,583
Aug 17, 2026	140.05	140.08	138.70	139.87	139.54	-0.67%	164,661
Aug 14, 2026	141.64	142.53	139.55	140.81	140.48	0.01%	216,452