FirstService Corporation - Common Shares (FSV)

139.00
+4.17 (3.10%)
NASDAQ· Last Trade: May 28th, 3:12 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For FirstService Corporation - Common Shares (FSV)

DateOpenHighLowCloseVolumeAdjusted Close
5/27/2026133.31136.06132.67134.83218,516134.83
5/26/2026131.71134.10130.14133.84358,139133.84
5/22/2026132.63134.24131.11131.66277,019131.66
5/21/2026130.25133.74128.58133.13177,874133.13
5/20/2026127.56131.94125.96131.62187,600131.62
5/19/2026130.77131.43127.02127.13695,066127.13
5/18/2026128.77132.88119.41130.77199,976130.77
5/15/2026129.05130.55128.80129.70183,677129.70
5/14/2026129.13131.41128.10129.91153,852129.91
5/13/2026130.02131.34128.50129.13150,933129.13
5/12/2026130.42132.50129.76130.75192,897130.75
5/11/2026134.14134.94131.10131.34179,143131.34
5/08/2026135.04135.50133.12134.56210,323134.56
5/07/2026132.51135.52132.51134.46209,852134.46
5/06/2026127.40134.10126.72132.53256,605132.53
5/05/2026128.41128.41124.37125.66435,639125.66
5/04/2026132.57142.53127.70128.01256,817128.01
5/01/2026134.78136.38131.39132.34204,310132.34
4/30/2026134.85135.46132.24133.81417,839133.81
4/29/2026141.82142.99134.00134.08252,457134.08
4/28/2026147.42147.96142.83143.02181,074143.02
4/27/2026145.59147.78145.44146.80262,702146.80
4/24/2026147.95149.62143.56146.38207,516146.38
4/23/2026149.00154.00146.56149.16611,991149.16
4/22/2026147.89149.71146.89149.56129,934149.56
4/21/2026150.00150.90146.45146.72160,214146.72
4/20/2026152.27153.34149.85149.99253,750149.99
4/17/2026150.96153.25150.96152.26173,167152.26
4/16/2026149.25150.66148.37149.11128,347149.11
4/15/2026150.13151.06148.26149.25104,609149.25
4/14/2026148.48150.28146.47149.1568,869149.15
4/13/2026144.91148.90144.88148.70124,108148.70
4/10/2026145.74146.90145.19145.9079,249145.90
4/09/2026143.38146.83143.12145.74103,135145.74
4/08/2026145.43147.57143.36144.83202,050144.83
4/07/2026139.97143.19139.95142.88149,149142.88
4/06/2026139.72141.68137.78141.3568,319141.35
4/02/2026136.18140.12135.26139.72163,094139.72
4/01/2026138.59139.81137.62138.16216,398138.16
3/31/2026136.72139.62135.34138.94189,199138.94
3/30/2026134.64137.77134.11136.20103,259135.90
3/27/2026136.58138.07133.59134.27162,052133.97
3/26/2026135.97140.28135.60137.92118,561137.61
3/25/2026137.86139.33135.44137.76140,623137.45
3/24/2026136.00137.78134.24136.42187,911136.12
3/23/2026136.59138.75135.92137.51138,640137.20
3/20/2026137.04137.92133.42134.25276,312133.95
3/19/2026140.63142.94136.74138.10159,774137.79
3/18/2026142.13143.41140.28140.83143,921140.51
3/17/2026143.42144.77142.59142.7999,126142.47
3/16/2026142.95145.14141.63141.96149,083141.64
3/13/2026143.53143.91139.73141.24243,171140.92
3/12/2026143.75146.02139.60141.96223,220141.64
3/11/2026149.67149.67144.97145.27128,533144.94
3/10/2026150.06151.11148.06149.52256,791149.19
3/09/2026147.04150.54144.49150.06219,857149.72
3/06/2026148.61149.62146.29148.81243,273148.48
3/05/2026149.57151.24147.13149.81234,259149.47
3/04/2026154.03155.74150.53150.72172,673150.38
3/03/2026152.63154.53149.34153.92145,360153.57
3/02/2026154.23157.20153.46155.52204,481155.17