Skip to main content
FirstService Corporation (TSX:FSV)
Canada flag Canada · Delayed Price · Currency is CAD
195.90
-4.11 (-2.05%)
Apr 28, 2026, 4:00 PM EST

FirstService Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026201.63201.63197.98198.33--0.84%60,479
Apr 27, 2026200.56201.29198.30200.01200.01-0.01%261,604
Apr 24, 2026202.39204.86196.26200.04200.04-2.20%165,972
Apr 23, 2026205.37210.84200.96204.55204.550.07%515,930
Apr 22, 2026202.03204.67200.30204.41204.411.88%130,252
Apr 21, 2026204.95206.04200.29200.63200.63-2.00%90,437
Apr 20, 2026208.84209.74204.55204.72204.72-1.86%94,463
Apr 17, 2026205.03209.51205.03208.59208.592.00%111,162
Apr 16, 2026204.86206.39203.50204.51204.51-0.17%85,515
Apr 15, 2026206.06208.58204.28204.85204.85-0.29%92,889
Apr 14, 2026203.48207.28203.48205.44205.440.20%60,831
Apr 13, 2026200.15205.26200.00205.03205.031.61%73,639
Apr 10, 2026201.84202.88199.65201.78201.780.11%54,992
Apr 9, 2026200.19202.96197.89201.56201.560.68%87,426
Apr 8, 2026201.63204.52198.46200.19200.190.79%121,824
Apr 7, 2026195.99198.96194.56198.63198.631.01%98,477
Apr 6, 2026194.43197.51193.49196.65196.651.14%49,813
Apr 2, 2026189.67195.72185.06194.43194.431.36%85,375
Apr 1, 2026193.15194.28191.18191.82191.82-0.88%84,803
Mar 31, 2026192.09194.10188.78193.52193.522.05%157,817
Mar 30, 2026187.56191.86186.55189.64189.221.66%73,722
Mar 27, 2026189.61190.02185.49186.55186.13-2.42%124,724
Mar 26, 2026189.95194.10188.01191.18190.750.44%65,278
Mar 25, 2026190.22190.83187.08190.35189.921.23%82,175
Mar 24, 2026187.37189.43184.96188.03187.61-0.49%117,719
Mar 23, 2026187.07190.36186.63188.95188.532.54%136,532
Mar 20, 2026189.61189.61182.98184.27183.86-2.89%281,651
Mar 19, 2026192.14193.56187.82189.75189.33-1.80%102,471
Mar 18, 2026195.99195.99192.24193.23192.80-1.24%114,399
Mar 17, 2026195.44198.55195.44195.66195.220.80%81,371
Mar 16, 2026194.63198.47193.89194.10193.670.20%97,861
Mar 13, 2026195.86196.83192.01193.71193.280.05%153,330
Mar 12, 2026196.08198.72190.25193.61193.18-1.84%161,063
Mar 11, 2026202.13204.58196.95197.23196.79-2.89%105,858
Mar 10, 2026204.46204.94200.66203.09202.64-0.40%113,316
Mar 9, 2026199.89204.50196.01203.90203.440.78%119,237
Mar 6, 2026202.94203.35200.00202.33201.88-1.34%126,858
Mar 5, 2026203.56207.00201.97205.07204.61-0.21%172,031
Mar 4, 2026210.36210.53205.25205.51205.05-2.25%135,123
Mar 3, 2026209.26211.59204.86210.24209.77-1.11%110,856
Mar 2, 2026213.55214.89211.46212.60212.12-1.09%182,559
Feb 27, 2026215.59217.34212.86214.94214.46-0.77%197,794
Feb 26, 2026212.44216.73212.44216.60216.112.02%197,026
Feb 25, 2026213.03213.27209.83212.32211.84-0.19%60,937
Feb 24, 2026208.20213.91205.87212.73212.252.45%124,139
Feb 23, 2026213.40213.40207.19207.65207.19-2.61%98,036
Feb 20, 2026212.86214.06210.64213.21212.73-0.24%143,440
Feb 19, 2026215.57215.57212.00213.72213.24-0.57%89,185
Feb 18, 2026210.36215.77210.36214.94214.462.23%212,355
Feb 17, 2026210.63213.49208.88210.25209.78-0.18%105,106
Feb 13, 2026204.62210.84201.35210.63210.162.99%155,816
Feb 12, 2026214.07215.07204.33204.51204.05-4.21%174,405
Feb 11, 2026220.29221.35211.33213.50213.02-2.76%124,291
Feb 10, 2026222.79224.94219.37219.57219.08-1.45%151,850
Feb 9, 2026219.56222.92217.71222.80222.301.42%158,892
Feb 6, 2026217.19220.01214.41219.68219.191.04%124,158
Feb 5, 2026227.37227.37215.55217.41216.92-3.63%267,103
Feb 4, 2026211.69227.94210.06225.61225.107.07%158,395
Feb 3, 2026210.01210.83205.92210.71210.240.30%163,118
Feb 2, 2026212.69212.89209.53210.07209.60-0.42%105,355
Jan 30, 2026209.95211.62207.20210.96210.490.81%165,703
Jan 29, 2026213.72214.00208.09209.27208.80-2.32%131,804
Jan 28, 2026214.05215.65212.57214.23213.750.09%109,452
Jan 27, 2026220.25220.25213.56214.04213.56-3.12%84,417
Jan 26, 2026218.93221.98218.71220.93220.440.97%94,891
Jan 23, 2026220.04220.24217.21218.81218.32-0.66%62,119
Jan 22, 2026223.52223.84218.80220.26219.77-0.91%77,661
Jan 21, 2026223.30224.57221.33222.28221.78-0.12%108,349
Jan 20, 2026222.09224.58221.00222.55222.05-1.89%157,279
Jan 19, 2026224.43227.74223.05226.84226.330.57%76,006
Jan 16, 2026225.24227.01224.52225.55225.04-0.34%103,867
Jan 15, 2026222.93227.60222.93226.33225.821.48%99,687
Jan 14, 2026218.32224.14217.18223.04222.542.39%129,145
Jan 13, 2026221.81222.48217.56217.83217.34-2.17%122,502
Jan 12, 2026221.36222.90220.01222.66222.160.22%104,965
Jan 9, 2026217.32222.26215.50222.17221.672.56%167,383
Jan 8, 2026212.35217.17212.35216.62216.131.31%95,666
Jan 7, 2026214.16215.47212.73213.82213.34-0.16%103,556
Jan 6, 2026210.87215.57209.44214.16213.681.71%115,614
Jan 5, 2026207.10212.74205.95210.56210.091.53%60,973
Jan 2, 2026213.66214.00207.00207.38206.92-2.84%74,838
Dec 31, 2025213.31214.02212.43213.45212.970.12%62,229
Dec 30, 2025213.89215.61213.18213.20212.35-0.48%112,231
Dec 29, 2025214.31215.71213.32214.22213.360.01%58,670
Dec 24, 2025212.07215.00212.06214.20213.341.00%22,912
Dec 23, 2025211.01212.09210.00212.07211.220.82%139,264
Dec 22, 2025213.76214.22210.08210.34209.50-1.60%276,969
Dec 19, 2025218.25218.25213.35213.75212.89-1.76%344,918
Dec 18, 2025212.17217.95212.17217.57216.702.60%191,707
Dec 17, 2025213.57213.57211.06212.05211.20-0.41%136,068
Dec 16, 2025210.56214.20209.98212.92212.071.12%207,911
Dec 15, 2025212.37213.47209.60210.57209.73-0.94%169,103
Dec 12, 2025210.63212.73209.13212.57211.721.03%115,960
Dec 11, 2025206.96213.41206.40210.40209.561.90%239,735
Dec 10, 2025207.90209.65203.88206.47205.64-0.68%243,409
Dec 9, 2025211.11213.25207.65207.88207.05-1.83%137,842
Dec 8, 2025213.91213.91210.01211.75210.90-1.20%182,254
Dec 5, 2025216.79218.00213.69214.32213.46-1.00%83,576
Dec 4, 2025216.01218.18215.66216.48215.610.38%44,701
Dec 3, 2025215.99216.49214.11215.67214.81-0.09%194,473