Skip to main content
FirstService Corporation (TSX:FSV)
Canada flag Canada · Delayed Price · Currency is CAD
205.07
-0.44 (-0.21%)
At close: Mar 5, 2026

FirstService Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026203.56207.00201.97205.07205.07-0.21%172,031
Mar 4, 2026210.36210.53205.25205.51205.51-2.25%135,123
Mar 3, 2026209.26211.59204.86210.24210.24-1.11%110,856
Mar 2, 2026213.55214.89211.46212.60212.60-1.09%182,559
Feb 27, 2026215.59217.34212.86214.94214.94-0.77%197,794
Feb 26, 2026212.44216.73212.44216.60216.602.02%197,026
Feb 25, 2026213.03213.27209.83212.32212.32-0.19%60,937
Feb 24, 2026208.20213.91205.87212.73212.732.45%124,139
Feb 23, 2026213.40213.40207.19207.65207.65-2.61%98,036
Feb 20, 2026212.86214.06210.64213.21213.21-0.24%143,440
Feb 19, 2026215.57215.57212.00213.72213.72-0.57%89,185
Feb 18, 2026210.36215.77210.36214.94214.942.23%212,355
Feb 17, 2026210.63213.49208.88210.25210.25-0.18%105,106
Feb 13, 2026204.62210.84201.35210.63210.632.99%155,816
Feb 12, 2026214.07215.07204.33204.51204.51-4.21%174,405
Feb 11, 2026220.29221.35211.33213.50213.50-2.76%124,291
Feb 10, 2026222.79224.94219.37219.57219.57-1.45%151,850
Feb 9, 2026219.56222.92217.71222.80222.801.42%158,892
Feb 6, 2026217.19220.01214.41219.68219.681.04%124,158
Feb 5, 2026227.37227.37215.55217.41217.41-3.63%267,103
Feb 4, 2026211.69227.94210.06225.61225.617.07%158,395
Feb 3, 2026210.01210.83205.92210.71210.710.30%163,118
Feb 2, 2026212.69212.89209.53210.07210.07-0.42%105,355
Jan 30, 2026209.95211.62207.20210.96210.960.81%165,703
Jan 29, 2026213.72214.00208.09209.27209.27-2.32%131,804
Jan 28, 2026214.05215.65212.57214.23214.230.09%109,452
Jan 27, 2026220.25220.25213.56214.04214.04-3.12%84,417
Jan 26, 2026218.93221.98218.71220.93220.930.97%94,891
Jan 23, 2026220.04220.24217.21218.81218.81-0.66%62,119
Jan 22, 2026223.52223.84218.80220.26220.26-0.91%77,661
Jan 21, 2026223.30224.57221.33222.28222.28-0.12%108,349
Jan 20, 2026222.09224.58221.00222.55222.55-1.89%157,279
Jan 19, 2026224.43227.74223.05226.84226.840.57%76,006
Jan 16, 2026225.24227.01224.52225.55225.55-0.34%103,867
Jan 15, 2026222.93227.60222.93226.33226.331.48%99,687
Jan 14, 2026218.32224.14217.18223.04223.042.39%129,145
Jan 13, 2026221.81222.48217.56217.83217.83-2.17%122,502
Jan 12, 2026221.36222.90220.01222.66222.660.22%104,965
Jan 9, 2026217.32222.26215.50222.17222.172.56%167,383
Jan 8, 2026212.35217.17212.35216.62216.621.31%95,666
Jan 7, 2026214.16215.47212.73213.82213.82-0.16%103,556
Jan 6, 2026210.87215.57209.44214.16214.161.71%115,614
Jan 5, 2026207.10212.74205.95210.56210.561.53%60,973
Jan 2, 2026213.66214.00207.00207.38207.38-2.84%74,838
Dec 31, 2025213.31214.02212.43213.45213.450.12%62,229
Dec 30, 2025213.89215.61213.18213.20212.82-0.48%112,231
Dec 29, 2025214.31215.71213.32214.22213.840.01%58,670
Dec 24, 2025212.07215.00212.06214.20213.821.00%22,912
Dec 23, 2025211.01212.09210.00212.07211.700.82%139,264
Dec 22, 2025213.76214.22210.08210.34209.97-1.60%276,969
Dec 19, 2025218.25218.25213.35213.75213.37-1.76%344,918
Dec 18, 2025212.17217.95212.17217.57217.192.60%191,707
Dec 17, 2025213.57213.57211.06212.05211.68-0.41%136,068
Dec 16, 2025210.56214.20209.98212.92212.541.12%207,911
Dec 15, 2025212.37213.47209.60210.57210.20-0.94%169,103
Dec 12, 2025210.63212.73209.13212.57212.191.03%115,960
Dec 11, 2025206.96213.41206.40210.40210.031.90%239,735
Dec 10, 2025207.90209.65203.88206.47206.11-0.68%243,409
Dec 9, 2025211.11213.25207.65207.88207.51-1.83%137,842
Dec 8, 2025213.91213.91210.01211.75211.38-1.20%182,254
Dec 5, 2025216.79218.00213.69214.32213.94-1.00%83,576
Dec 4, 2025216.01218.18215.66216.48216.100.38%44,701
Dec 3, 2025215.99216.49214.11215.67215.29-0.09%194,473
Dec 2, 2025218.24218.24213.50215.87215.49-1.10%94,081
Dec 1, 2025218.19220.93218.19218.28217.89-0.66%136,529
Nov 28, 2025216.16220.55214.13219.74219.352.00%80,037
Nov 27, 2025216.27217.46215.06215.44215.06-0.13%33,607
Nov 26, 2025215.89216.73214.78215.72215.34-0.02%67,292
Nov 25, 2025214.13217.00214.13215.76215.380.87%113,347
Nov 24, 2025217.62217.62213.38213.90213.52-2.02%218,357
Nov 21, 2025214.00218.70213.62218.30217.912.00%114,696
Nov 20, 2025214.69216.16212.72214.03213.65-105,996
Nov 19, 2025211.06214.73210.84214.02213.641.55%78,531
Nov 18, 2025210.43211.63209.39210.76210.39-0.48%106,776
Nov 17, 2025218.05218.05211.66211.77211.40-3.26%89,984
Nov 14, 2025217.85220.54217.75218.90218.510.30%262,860
Nov 13, 2025218.28219.94216.70218.24217.85-0.30%85,973
Nov 12, 2025218.46222.45217.91218.90218.51-0.21%132,847
Nov 11, 2025213.13219.70213.11219.35218.962.81%105,721
Nov 10, 2025211.71214.35209.21213.35212.970.32%120,813
Nov 7, 2025217.39218.01212.49212.68212.30-2.16%184,733
Nov 6, 2025218.73218.73216.18217.37216.99-0.62%147,437
Nov 5, 2025219.92221.17217.63218.73218.34-0.35%166,415
Nov 4, 2025220.71221.07217.22219.50219.11-0.70%112,499
Nov 3, 2025221.83223.75219.20221.04220.65-0.99%190,225
Oct 31, 2025216.90225.07216.75223.26222.872.14%252,311
Oct 30, 2025216.79219.36216.14218.59218.200.55%140,661
Oct 29, 2025221.62222.25217.31217.40217.02-2.11%397,317
Oct 28, 2025228.84229.23221.65222.08221.69-2.54%184,244
Oct 27, 2025231.03232.84227.46227.86227.46-1.10%220,169
Oct 24, 2025237.12238.87228.36230.39229.98-1.12%298,208
Oct 23, 2025266.83266.83231.26233.00232.59-9.73%324,613
Oct 22, 2025258.82259.97257.39258.12257.66-0.36%90,969
Oct 21, 2025256.80265.59256.80259.04258.580.51%72,430
Oct 20, 2025256.52259.18255.98257.73257.280.41%85,188
Oct 17, 2025258.23258.23254.90256.69256.24-0.11%151,888
Oct 16, 2025260.09265.00256.59256.98256.53-1.15%126,115
Oct 15, 2025262.03263.80259.94259.96259.500.32%101,748
Oct 14, 2025258.10260.02258.00259.14258.681.03%200,629
Oct 10, 2025259.41259.41256.42256.51256.06-0.74%62,960