Skip to main content
FirstService Corporation (TSX:FSV)
Canada flag Canada · Delayed Price · Currency is CAD
214.32
-2.16 (-1.00%)
At close: Dec 5, 2025

FirstService Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025216.79218.00213.69214.32214.32-1.00%83,576
Dec 4, 2025216.01218.18215.66216.48216.480.38%44,701
Dec 3, 2025215.99216.49214.11215.67215.67-0.09%194,473
Dec 2, 2025218.24218.24213.50215.87215.87-1.10%94,081
Dec 1, 2025218.19220.93218.19218.28218.28-0.66%136,529
Nov 28, 2025216.16220.55214.13219.74219.742.00%80,037
Nov 27, 2025216.27217.46215.06215.44215.44-0.13%33,607
Nov 26, 2025215.89216.73214.78215.72215.72-0.02%67,292
Nov 25, 2025214.13217.00214.13215.76215.760.87%113,347
Nov 24, 2025217.62217.62213.38213.90213.90-2.02%218,357
Nov 21, 2025214.00218.70213.62218.30218.302.00%114,696
Nov 20, 2025214.69216.16212.72214.03214.03-105,996
Nov 19, 2025211.06214.73210.84214.02214.021.55%78,531
Nov 18, 2025210.43211.63209.39210.76210.76-0.48%106,776
Nov 17, 2025218.05218.05211.66211.77211.77-3.26%89,984
Nov 14, 2025217.85220.54217.75218.90218.900.30%262,860
Nov 13, 2025218.28219.94216.70218.24218.24-0.30%85,973
Nov 12, 2025218.46222.45217.91218.90218.90-0.21%132,847
Nov 11, 2025213.13219.70213.11219.35219.352.81%105,721
Nov 10, 2025211.71214.35209.21213.35213.350.32%120,813
Nov 7, 2025217.39218.01212.49212.68212.68-2.16%184,733
Nov 6, 2025218.73218.73216.18217.37217.37-0.62%147,437
Nov 5, 2025219.92221.17217.63218.73218.73-0.35%166,415
Nov 4, 2025220.71221.07217.22219.50219.50-0.70%112,499
Nov 3, 2025221.83223.75219.20221.04221.04-0.99%190,225
Oct 31, 2025216.90225.07216.75223.26223.262.14%252,311
Oct 30, 2025216.79219.36216.14218.59218.590.55%140,661
Oct 29, 2025221.62222.25217.31217.40217.40-2.11%397,317
Oct 28, 2025228.84229.23221.65222.08222.08-2.54%184,244
Oct 27, 2025231.03232.84227.46227.86227.86-1.10%220,169
Oct 24, 2025237.12238.87228.36230.39230.39-1.12%298,208
Oct 23, 2025266.83266.83231.26233.00233.00-9.73%324,613
Oct 22, 2025258.82259.97257.39258.12258.12-0.36%90,969
Oct 21, 2025256.80265.59256.80259.04259.040.51%72,430
Oct 20, 2025256.52259.18255.98257.73257.730.41%85,188
Oct 17, 2025258.23258.23254.90256.69256.69-0.11%151,888
Oct 16, 2025260.09265.00256.59256.98256.98-1.15%126,115
Oct 15, 2025262.03263.80259.94259.96259.960.32%101,748
Oct 14, 2025258.10260.02258.00259.14259.141.03%200,629
Oct 10, 2025259.41259.41256.42256.51256.51-0.74%62,960
Oct 9, 2025259.55260.50258.20258.42258.420.03%78,480
Oct 8, 2025261.23261.23257.84258.35258.35-1.10%63,165
Oct 7, 2025260.53262.39259.83261.23261.230.43%58,053
Oct 6, 2025264.13264.13257.29260.10260.10-1.28%86,248
Oct 3, 2025262.26268.63262.26263.48263.480.52%68,335
Oct 2, 2025260.93263.98260.92262.12262.12-0.07%110,657
Oct 1, 2025264.29266.00261.86262.30262.30-1.08%55,474
Sep 30, 2025264.65265.36260.71265.16265.160.36%84,714
Sep 29, 2025265.15267.00263.81264.22264.22-101,694
Sep 26, 2025267.46268.01263.34264.22263.84-0.86%106,277
Sep 25, 2025265.89266.99264.63266.51266.120.36%87,326
Sep 24, 2025269.00270.00265.27265.55265.16-1.23%85,263
Sep 23, 2025273.67274.45267.19268.86268.47-1.76%116,700
Sep 22, 2025277.80277.80273.24273.67273.27-1.58%99,541
Sep 19, 2025279.73280.21275.24278.05277.650.09%783,719
Sep 18, 2025280.09283.31277.71277.80277.40-0.56%78,789
Sep 17, 2025278.81282.49278.81279.37278.960.25%84,986
Sep 16, 2025281.65281.65277.84278.66278.26-1.18%139,230
Sep 15, 2025283.11284.33280.66281.98281.57-0.40%175,995
Sep 12, 2025288.51288.85282.98283.12282.71-1.75%65,774
Sep 11, 2025284.89290.34283.60288.17287.751.57%169,506
Sep 10, 2025283.50286.18283.50283.71283.30-0.54%102,043
Sep 9, 2025283.64285.94282.63285.24284.830.15%95,555
Sep 8, 2025279.11285.12277.47284.80284.391.98%100,783
Sep 5, 2025279.99281.32278.81279.26278.850.12%49,662
Sep 4, 2025275.45279.43275.00278.92278.521.80%64,408
Sep 3, 2025272.21276.13271.57273.98273.580.65%59,893
Sep 2, 2025275.40275.40271.21272.21271.81-1.55%52,215
Aug 29, 2025276.76277.47274.26276.49276.090.22%71,410
Aug 28, 2025277.03277.04274.53275.87275.47-0.47%63,372
Aug 27, 2025277.93279.57276.99277.17276.77-0.52%54,051
Aug 26, 2025276.32279.95276.32278.61278.210.41%171,682
Aug 25, 2025277.08278.14275.00277.47277.070.35%53,708
Aug 22, 2025275.65278.70274.78276.50276.100.67%52,908
Aug 21, 2025276.24277.51274.00274.66274.26-0.59%50,457
Aug 20, 2025277.62279.21275.93276.28275.88-0.59%106,540
Aug 19, 2025274.50279.31274.50277.91277.511.61%61,507
Aug 18, 2025274.37275.15272.59273.52273.12-0.18%77,924
Aug 15, 2025275.72276.20273.57274.00273.60-0.68%63,908
Aug 14, 2025272.49276.25272.49275.87275.470.41%118,304
Aug 13, 2025271.05275.10269.62274.74274.342.02%106,042
Aug 12, 2025269.62270.51267.97269.29268.90-0.28%65,801
Aug 11, 2025272.73272.92269.69270.04269.65-0.72%74,352
Aug 8, 2025273.54273.88270.89271.99271.60-0.51%88,743
Aug 7, 2025270.40273.79269.98273.39272.991.24%124,372
Aug 6, 2025272.08272.08268.52270.04269.65-0.62%98,169
Aug 5, 2025272.09273.73270.05271.72271.330.64%107,916
Aug 1, 2025271.40271.40267.62269.98269.59-1.15%68,082
Jul 31, 2025271.46275.04271.28273.12272.72-0.06%104,068
Jul 30, 2025271.31275.13270.79273.28272.880.77%111,441
Jul 29, 2025266.56274.27266.56271.19270.800.95%138,323
Jul 28, 2025274.26275.87268.47268.64268.25-2.05%135,638
Jul 25, 2025266.68274.73266.58274.26273.863.63%134,624
Jul 24, 2025245.17271.29245.17264.66264.288.89%231,609
Jul 23, 2025244.71245.39242.40243.06242.71-0.61%58,251
Jul 22, 2025245.37248.36244.42244.55244.20-0.56%59,334
Jul 21, 2025244.49247.78244.26245.92245.560.71%69,091
Jul 18, 2025241.24244.44239.75244.18243.830.98%78,246
Jul 17, 2025243.07245.92235.15241.81241.46-0.17%71,521
Jul 16, 2025242.81243.75240.17242.23241.88-0.21%62,022