FirstService Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	143.94	143.99	142.76	143.00	-	-0.65%	17,362
Aug 25, 2026	143.54	144.67	143.32	143.94	143.94	0.02%	166,040
Aug 24, 2026	144.72	146.52	143.91	143.91	143.91	-0.40%	272,256
Aug 21, 2026	144.37	146.20	142.80	144.49	144.49	0.72%	184,140
Aug 20, 2026	146.53	146.53	142.88	143.45	143.45	-2.10%	221,480
Aug 19, 2026	143.34	146.67	142.27	146.53	146.53	3.50%	183,982
Aug 18, 2026	140.04	144.35	140.04	141.57	141.57	1.22%	232,583
Aug 17, 2026	140.05	140.08	138.70	139.87	139.87	-0.67%	164,661
Aug 14, 2026	141.64	142.53	139.55	140.81	140.81	0.01%	216,452
Aug 13, 2026	143.50	143.50	137.80	140.80	140.80	-0.85%	327,203
Aug 12, 2026	142.36	142.71	140.33	142.01	142.01	-0.93%	202,771
Aug 11, 2026	142.41	144.54	141.09	143.34	143.34	0.42%	124,234
Aug 10, 2026	143.18	144.19	142.30	142.74	142.74	-0.81%	135,763
Aug 7, 2026	143.47	145.84	142.88	143.91	143.91	0.80%	82,561
Aug 6, 2026	144.28	144.38	141.75	142.77	142.77	-1.31%	110,044
Aug 5, 2026	143.45	146.01	141.41	144.67	144.67	2.31%	119,841
Aug 4, 2026	143.11	143.43	141.01	141.40	141.40	-1.60%	244,471
Aug 3, 2026	141.71	145.73	140.96	143.70	143.70	1.99%	112,838
Jul 31, 2026	143.10	143.10	140.40	140.89	140.89	-2.55%	284,564
Jul 30, 2026	142.72	144.69	139.48	144.57	144.57	1.52%	398,407
Jul 29, 2026	143.01	145.55	142.10	142.41	142.41	-0.43%	322,305
Jul 28, 2026	141.43	146.18	141.28	143.02	143.02	1.99%	237,054
Jul 27, 2026	137.46	142.02	137.46	140.23	140.23	2.02%	347,858
Jul 24, 2026	131.25	139.80	129.71	137.46	137.46	4.82%	290,717
Jul 23, 2026	136.45	136.51	122.80	131.14	131.14	-7.41%	727,231
Jul 22, 2026	144.64	144.64	140.57	141.63	141.63	-1.17%	180,292
Jul 21, 2026	145.94	146.11	143.25	143.31	143.31	-2.37%	97,548
Jul 20, 2026	147.83	148.95	145.13	146.79	146.79	-1.12%	138,450
Jul 17, 2026	150.17	152.24	147.70	148.46	148.46	-1.82%	87,955
Jul 16, 2026	147.31	151.21	147.31	151.21	151.21	3.00%	96,009
Jul 15, 2026	145.23	150.07	145.23	146.80	146.80	1.44%	122,592
Jul 14, 2026	143.28	146.79	141.08	144.71	144.71	1.00%	133,926
Jul 13, 2026	144.23	145.00	143.02	143.28	143.28	-0.11%	89,844
Jul 10, 2026	143.36	145.17	142.77	143.44	143.44	0.61%	127,945
Jul 9, 2026	141.69	143.00	140.92	142.57	142.57	0.63%	68,764
Jul 8, 2026	144.92	144.92	140.05	141.68	141.68	-2.24%	88,792
Jul 7, 2026	146.00	147.66	144.61	144.92	144.92	0.19%	97,636
Jul 6, 2026	145.12	145.78	142.83	144.64	144.64	-0.75%	82,143
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