FirstService Corporation (TSX:FSV)
Canada
· Delayed Price · Currency is CAD 274.74
+5.45 (2.02%)
Aug 13, 2025, 4:00 PM EDT
FirstService Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 271.05 | 275.10 | 269.62 | 274.74 | 274.74 | 2.02% | 103,942 |
| Aug 12, 2025 | 269.62 | 270.51 | 267.97 | 269.29 | 269.29 | -0.28% | 65,801 |
| Aug 11, 2025 | 272.73 | 272.92 | 269.69 | 270.04 | 270.04 | -0.72% | 74,400 |
| Aug 8, 2025 | 273.54 | 273.88 | 270.89 | 271.99 | 271.99 | -0.51% | 88,743 |
| Aug 7, 2025 | 270.40 | 273.79 | 269.98 | 273.39 | 273.39 | 1.24% | 124,400 |
| Aug 6, 2025 | 272.08 | 272.08 | 268.52 | 270.04 | 270.04 | -0.62% | 98,200 |
| Aug 5, 2025 | 272.09 | 273.73 | 270.05 | 271.72 | 271.72 | 0.64% | 107,916 |
| Aug 1, 2025 | 271.40 | 271.40 | 267.62 | 269.98 | 269.98 | -1.15% | 68,100 |
| Jul 31, 2025 | 271.46 | 275.04 | 271.28 | 273.12 | 273.12 | -0.06% | 104,100 |
| Jul 30, 2025 | 271.31 | 275.13 | 270.79 | 273.28 | 273.28 | 0.77% | 111,441 |
| Jul 29, 2025 | 266.56 | 274.27 | 266.56 | 271.19 | 271.19 | 0.95% | 138,323 |
| Jul 28, 2025 | 274.26 | 275.87 | 268.47 | 268.64 | 268.64 | -2.05% | 135,638 |
| Jul 25, 2025 | 266.68 | 274.73 | 266.58 | 274.26 | 274.26 | 3.63% | 134,624 |
| Jul 24, 2025 | 245.17 | 271.29 | 245.17 | 264.66 | 264.66 | 8.89% | 231,609 |
| Jul 23, 2025 | 244.71 | 245.39 | 242.40 | 243.06 | 243.06 | -0.61% | 58,300 |
| Jul 22, 2025 | 245.37 | 248.36 | 244.42 | 244.55 | 244.55 | -0.56% | 59,334 |
| Jul 21, 2025 | 244.49 | 247.78 | 244.26 | 245.92 | 245.92 | 0.71% | 69,100 |
| Jul 18, 2025 | 241.24 | 244.44 | 239.75 | 244.18 | 244.18 | 0.98% | 78,246 |
| Jul 17, 2025 | 243.07 | 245.92 | 235.15 | 241.81 | 241.81 | -0.17% | 71,521 |
| Jul 16, 2025 | 242.81 | 243.75 | 240.17 | 242.23 | 242.23 | -0.21% | 62,022 |
| Jul 15, 2025 | 245.46 | 246.45 | 242.17 | 242.74 | 242.74 | -1.06% | 66,146 |
| Jul 14, 2025 | 246.19 | 247.79 | 244.50 | 245.35 | 245.35 | 0.73% | 141,629 |
| Jul 11, 2025 | 242.24 | 243.97 | 242.14 | 243.58 | 243.58 | -0.23% | 75,031 |
| Jul 10, 2025 | 243.61 | 245.93 | 239.78 | 244.15 | 244.15 | 0.35% | 66,200 |
| Jul 9, 2025 | 243.05 | 244.45 | 241.86 | 243.29 | 243.29 | 0.35% | 79,600 |
| Jul 8, 2025 | 240.45 | 245.27 | 239.83 | 242.44 | 242.44 | 0.51% | 104,433 |
| Jul 7, 2025 | 242.00 | 243.83 | 240.41 | 241.22 | 241.22 | -0.32% | 67,017 |
| Jul 4, 2025 | 242.00 | 242.71 | 241.72 | 242.00 | 242.00 | -0.04% | 22,415 |
| Jul 3, 2025 | 240.14 | 243.31 | 240.03 | 242.10 | 242.10 | 1.15% | 50,800 |
| Jul 2, 2025 | 237.74 | 241.13 | 235.30 | 239.35 | 239.35 | 0.72% | 132,619 |
| Jun 30, 2025 | 236.60 | 238.34 | 234.45 | 237.63 | 237.63 | 0.44% | 67,800 |
| Jun 27, 2025 | 235.23 | 238.62 | 234.21 | 236.60 | 236.22 | 0.63% | 145,700 |
| Jun 26, 2025 | 235.46 | 236.51 | 234.08 | 235.13 | 234.76 | -0.11% | 148,327 |
| Jun 25, 2025 | 243.30 | 243.30 | 235.27 | 235.39 | 235.02 | -3.26% | 87,500 |
| Jun 24, 2025 | 240.40 | 247.54 | 236.43 | 243.32 | 242.93 | 0.75% | 112,500 |
| Jun 23, 2025 | 237.56 | 242.06 | 237.54 | 241.50 | 241.12 | 1.73% | 62,700 |
| Jun 20, 2025 | 242.98 | 244.00 | 235.54 | 237.40 | 237.02 | -1.73% | 258,900 |
| Jun 19, 2025 | 243.02 | 243.46 | 237.99 | 241.59 | 241.21 | -0.85% | 34,800 |
| Jun 18, 2025 | 242.56 | 245.79 | 242.56 | 243.67 | 243.28 | 0.50% | 82,419 |
| Jun 17, 2025 | 241.47 | 242.90 | 240.98 | 242.45 | 242.07 | 0.27% | 69,239 |
| Jun 16, 2025 | 241.57 | 244.44 | 241.08 | 241.80 | 241.42 | 0.75% | 87,412 |
| Jun 13, 2025 | 239.77 | 241.27 | 239.46 | 240.00 | 239.62 | -0.99% | 85,800 |
| Jun 12, 2025 | 242.44 | 242.84 | 241.40 | 242.41 | 242.03 | -0.31% | 65,824 |
| Jun 11, 2025 | 243.98 | 247.85 | 242.73 | 243.17 | 242.78 | -1.01% | 64,900 |
| Jun 10, 2025 | 242.75 | 246.38 | 242.75 | 245.65 | 245.26 | 1.32% | 55,300 |
| Jun 9, 2025 | 240.87 | 243.33 | 239.54 | 242.46 | 242.08 | 0.39% | 95,700 |
| Jun 6, 2025 | 241.06 | 242.28 | 238.78 | 241.52 | 241.14 | 0.24% | 72,019 |
| Jun 5, 2025 | 240.99 | 242.18 | 238.96 | 240.94 | 240.56 | -0.12% | 76,806 |
| Jun 4, 2025 | 239.90 | 241.30 | 238.12 | 241.22 | 240.84 | 0.69% | 41,829 |
| Jun 3, 2025 | 240.18 | 241.11 | 236.68 | 239.56 | 239.18 | -0.21% | 58,800 |