FirstService Corporation (TSX:FSV)
Canada
· Delayed Price · Currency is CAD 214.32
-2.16 (-1.00%)
At close: Dec 5, 2025
FirstService Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 216.79 | 218.00 | 213.69 | 214.32 | 214.32 | -1.00% | 83,576 |
| Dec 4, 2025 | 216.01 | 218.18 | 215.66 | 216.48 | 216.48 | 0.38% | 44,701 |
| Dec 3, 2025 | 215.99 | 216.49 | 214.11 | 215.67 | 215.67 | -0.09% | 194,473 |
| Dec 2, 2025 | 218.24 | 218.24 | 213.50 | 215.87 | 215.87 | -1.10% | 94,081 |
| Dec 1, 2025 | 218.19 | 220.93 | 218.19 | 218.28 | 218.28 | -0.66% | 136,529 |
| Nov 28, 2025 | 216.16 | 220.55 | 214.13 | 219.74 | 219.74 | 2.00% | 80,037 |
| Nov 27, 2025 | 216.27 | 217.46 | 215.06 | 215.44 | 215.44 | -0.13% | 33,607 |
| Nov 26, 2025 | 215.89 | 216.73 | 214.78 | 215.72 | 215.72 | -0.02% | 67,292 |
| Nov 25, 2025 | 214.13 | 217.00 | 214.13 | 215.76 | 215.76 | 0.87% | 113,347 |
| Nov 24, 2025 | 217.62 | 217.62 | 213.38 | 213.90 | 213.90 | -2.02% | 218,357 |
| Nov 21, 2025 | 214.00 | 218.70 | 213.62 | 218.30 | 218.30 | 2.00% | 114,696 |
| Nov 20, 2025 | 214.69 | 216.16 | 212.72 | 214.03 | 214.03 | - | 105,996 |
| Nov 19, 2025 | 211.06 | 214.73 | 210.84 | 214.02 | 214.02 | 1.55% | 78,531 |
| Nov 18, 2025 | 210.43 | 211.63 | 209.39 | 210.76 | 210.76 | -0.48% | 106,776 |
| Nov 17, 2025 | 218.05 | 218.05 | 211.66 | 211.77 | 211.77 | -3.26% | 89,984 |
| Nov 14, 2025 | 217.85 | 220.54 | 217.75 | 218.90 | 218.90 | 0.30% | 262,860 |
| Nov 13, 2025 | 218.28 | 219.94 | 216.70 | 218.24 | 218.24 | -0.30% | 85,973 |
| Nov 12, 2025 | 218.46 | 222.45 | 217.91 | 218.90 | 218.90 | -0.21% | 132,847 |
| Nov 11, 2025 | 213.13 | 219.70 | 213.11 | 219.35 | 219.35 | 2.81% | 105,721 |
| Nov 10, 2025 | 211.71 | 214.35 | 209.21 | 213.35 | 213.35 | 0.32% | 120,813 |
| Nov 7, 2025 | 217.39 | 218.01 | 212.49 | 212.68 | 212.68 | -2.16% | 184,733 |
| Nov 6, 2025 | 218.73 | 218.73 | 216.18 | 217.37 | 217.37 | -0.62% | 147,437 |
| Nov 5, 2025 | 219.92 | 221.17 | 217.63 | 218.73 | 218.73 | -0.35% | 166,415 |
| Nov 4, 2025 | 220.71 | 221.07 | 217.22 | 219.50 | 219.50 | -0.70% | 112,499 |
| Nov 3, 2025 | 221.83 | 223.75 | 219.20 | 221.04 | 221.04 | -0.99% | 190,225 |
| Oct 31, 2025 | 216.90 | 225.07 | 216.75 | 223.26 | 223.26 | 2.14% | 252,311 |
| Oct 30, 2025 | 216.79 | 219.36 | 216.14 | 218.59 | 218.59 | 0.55% | 140,661 |
| Oct 29, 2025 | 221.62 | 222.25 | 217.31 | 217.40 | 217.40 | -2.11% | 397,317 |
| Oct 28, 2025 | 228.84 | 229.23 | 221.65 | 222.08 | 222.08 | -2.54% | 184,244 |
| Oct 27, 2025 | 231.03 | 232.84 | 227.46 | 227.86 | 227.86 | -1.10% | 220,169 |
| Oct 24, 2025 | 237.12 | 238.87 | 228.36 | 230.39 | 230.39 | -1.12% | 298,208 |
| Oct 23, 2025 | 266.83 | 266.83 | 231.26 | 233.00 | 233.00 | -9.73% | 324,613 |
| Oct 22, 2025 | 258.82 | 259.97 | 257.39 | 258.12 | 258.12 | -0.36% | 90,969 |
| Oct 21, 2025 | 256.80 | 265.59 | 256.80 | 259.04 | 259.04 | 0.51% | 72,430 |
| Oct 20, 2025 | 256.52 | 259.18 | 255.98 | 257.73 | 257.73 | 0.41% | 85,188 |
| Oct 17, 2025 | 258.23 | 258.23 | 254.90 | 256.69 | 256.69 | -0.11% | 151,888 |
| Oct 16, 2025 | 260.09 | 265.00 | 256.59 | 256.98 | 256.98 | -1.15% | 126,115 |
| Oct 15, 2025 | 262.03 | 263.80 | 259.94 | 259.96 | 259.96 | 0.32% | 101,748 |
| Oct 14, 2025 | 258.10 | 260.02 | 258.00 | 259.14 | 259.14 | 1.03% | 200,629 |
| Oct 10, 2025 | 259.41 | 259.41 | 256.42 | 256.51 | 256.51 | -0.74% | 62,960 |
| Oct 9, 2025 | 259.55 | 260.50 | 258.20 | 258.42 | 258.42 | 0.03% | 78,480 |
| Oct 8, 2025 | 261.23 | 261.23 | 257.84 | 258.35 | 258.35 | -1.10% | 63,165 |
| Oct 7, 2025 | 260.53 | 262.39 | 259.83 | 261.23 | 261.23 | 0.43% | 58,053 |
| Oct 6, 2025 | 264.13 | 264.13 | 257.29 | 260.10 | 260.10 | -1.28% | 86,248 |
| Oct 3, 2025 | 262.26 | 268.63 | 262.26 | 263.48 | 263.48 | 0.52% | 68,335 |
| Oct 2, 2025 | 260.93 | 263.98 | 260.92 | 262.12 | 262.12 | -0.07% | 110,657 |
| Oct 1, 2025 | 264.29 | 266.00 | 261.86 | 262.30 | 262.30 | -1.08% | 55,474 |
| Sep 30, 2025 | 264.65 | 265.36 | 260.71 | 265.16 | 265.16 | 0.36% | 84,714 |
| Sep 29, 2025 | 265.15 | 267.00 | 263.81 | 264.22 | 264.22 | - | 101,694 |
| Sep 26, 2025 | 267.46 | 268.01 | 263.34 | 264.22 | 263.84 | -0.86% | 106,277 |