FirstService Corporation (FRA:1GIA)
Germany
· Delayed Price · Currency is EUR 134.00
+2.00 (1.52%)
At close: Dec 5, 2025
FirstService Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | 1.52% | 50 |
| Dec 4, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| Dec 3, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -1.49% | - |
| Dec 2, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.74% | 25 |
| Dec 1, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 2.27% | - |
| Nov 28, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| Nov 27, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| Nov 26, 2025 | 131.00 | 132.00 | 131.00 | 132.00 | 132.00 | 0.76% | 50 |
| Nov 25, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -2.24% | - |
| Nov 24, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.75% | - |
| Nov 21, 2025 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 1.53% | 100 |
| Nov 20, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1.55% | - |
| Nov 19, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Nov 18, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -3.73% | - |
| Nov 17, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.75% | - |
| Nov 14, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| Nov 13, 2025 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | -0.75% | 120 |
| Nov 12, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |
| Nov 11, 2025 | 131.00 | 134.00 | 131.00 | 134.00 | 134.00 | 3.08% | 30 |
| Nov 10, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -2.26% | - |
| Nov 7, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.75% | - |
| Nov 6, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |
| Nov 5, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.74% | - |
| Nov 4, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.46% | 50 |
| Nov 3, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 2.24% | - |
| Oct 31, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.75% | - |
| Oct 30, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -2.21% | - |
| Oct 29, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -1.45% | - |
| Oct 28, 2025 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | -2.13% | 50 |
| Oct 27, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -2.08% | - |
| Oct 24, 2025 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | -8.86% | 125 |
| Oct 23, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.63% | - |
| Oct 22, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1.27% | - |
| Oct 21, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |
| Oct 20, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 1.29% | - |
| Oct 17, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.90% | - |
| Oct 16, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Oct 15, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Oct 14, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Oct 13, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.63% | - |
| Oct 10, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.63% | - |
| Oct 9, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.25% | - |
| Oct 8, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -0.62% | - |
| Oct 7, 2025 | 158.00 | 161.00 | 158.00 | 161.00 | 161.00 | - | 39 |
| Oct 6, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1.26% | - |
| Oct 3, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Oct 2, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -1.24% | - |
| Oct 1, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Sep 30, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Sep 29, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -1.23% | - |
| Sep 26, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 162.76 | 0.62% | - |
| Sep 25, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 161.77 | -1.22% | - |
| Sep 24, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 163.76 | -1.80% | - |
| Sep 23, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 166.76 | -1.76% | - |
| Sep 22, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.75 | - | - |
| Sep 19, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.75 | -0.58% | - |
| Sep 18, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 170.75 | 0.59% | - |
| Sep 17, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.75 | -2.30% | - |
| Sep 16, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 173.75 | 0.58% | - |
| Sep 15, 2025 | 174.00 | 174.00 | 173.00 | 173.00 | 172.75 | -2.26% | 50 |
| Sep 12, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 176.74 | 1.14% | - |
| Sep 11, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 174.75 | - | - |
| Sep 10, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 174.75 | 0.57% | - |
| Sep 9, 2025 | 175.00 | 175.00 | 174.00 | 174.00 | 173.75 | 1.16% | 242 |
| Sep 8, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 171.75 | -0.58% | - |
| Sep 5, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 172.75 | 2.37% | - |
| Sep 4, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 168.76 | - | - |
| Sep 3, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 168.76 | -1.74% | - |
| Sep 2, 2025 | 171.00 | 172.00 | 171.00 | 172.00 | 171.75 | 1.18% | 6 |
| Sep 1, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.75 | -0.58% | - |
| Aug 29, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 170.75 | -0.58% | - |
| Aug 28, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 171.75 | - | - |
| Aug 27, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 171.75 | - | - |
| Aug 26, 2025 | 171.00 | 172.00 | 171.00 | 172.00 | 171.75 | 1.18% | 39 |
| Aug 25, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.75 | - | - |
| Aug 22, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.75 | - | - |
| Aug 21, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.75 | -0.58% | - |
| Aug 20, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 170.75 | 1.18% | - |
| Aug 19, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 168.76 | - | - |
| Aug 18, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 168.76 | -1.17% | - |
| Aug 15, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 170.75 | 0.59% | - |
| Aug 14, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.75 | 2.41% | - |
| Aug 13, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 165.76 | -1.19% | - |
| Aug 12, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 167.76 | -0.59% | - |
| Aug 11, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 168.76 | -0.59% | - |
| Aug 8, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.75 | 1.19% | 45 |
| Aug 7, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 167.76 | -1.18% | - |
| Aug 6, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.75 | - | - |
| Aug 5, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.75 | 0.59% | - |
| Aug 4, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 168.76 | - | - |
| Aug 1, 2025 | 172.00 | 172.00 | 169.00 | 169.00 | 168.76 | -1.74% | 50 |
| Jul 31, 2025 | 173.00 | 173.00 | 172.00 | 172.00 | 171.75 | -0.58% | 50 |
| Jul 30, 2025 | 170.00 | 173.00 | 170.00 | 173.00 | 172.75 | 0.58% | 78 |
| Jul 29, 2025 | 169.00 | 172.00 | 169.00 | 172.00 | 171.75 | 1.18% | 95 |
| Jul 28, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.75 | 3.66% | - |
| Jul 25, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 163.76 | 7.89% | - |
| Jul 24, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.78 | - | - |
| Jul 23, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.78 | -0.65% | - |
| Jul 22, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 152.78 | - | - |
| Jul 21, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 152.78 | 1.32% | - |