Home

FirstService Corporation - Common Shares (FSV)

188.72
+1.01 (0.54%)
NASDAQ · Last Trade: Oct 3rd, 5:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For FirstService Corporation - Common Shares (FSV)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2025187.66188.98186.84187.71152,901187.71
10/01/2025189.66191.00187.88188.0082,206188.00
9/30/2025189.65191.70187.29190.49188,870190.49
9/29/2025189.80190.65188.94189.62314,722189.62
9/26/2025191.43192.90188.74189.7098,772189.43
9/25/2025190.90191.47190.33191.2299,294190.94
9/24/2025194.75194.75190.84191.05223,558190.77
9/23/2025198.15198.16192.88194.29229,458194.01
9/22/2025200.51202.04197.78197.95199,722197.66
9/19/2025201.74202.67199.45201.59161,962201.30
9/18/2025203.25204.54201.32201.6080,250201.31
9/17/2025203.78205.50202.82203.21101,840202.91
9/16/2025205.69205.69202.20202.67115,667202.38
9/15/2025205.34205.99203.56204.93206,606204.63
9/12/2025208.75208.75204.39204.4171,409204.11
9/11/2025205.45209.66204.62208.43146,666208.13
9/10/2025205.72206.40204.54204.6084,020204.30
9/09/2025205.34206.27204.38205.8963,724205.59
9/08/2025201.28206.51200.35206.4197,591206.11
9/05/2025202.80203.80201.28201.5838,276201.29
9/04/2025199.48202.12198.98202.1256,690201.83
9/03/2025196.77198.81196.77198.5757,940198.28
9/02/2025198.24198.59196.81197.5460,036197.26
8/29/2025200.49202.08199.72201.2062,022200.91
8/28/2025201.07202.29199.31200.6261,107200.33
8/27/2025201.02202.03195.18201.1761,147200.88
8/26/2025200.46202.56200.46201.5186,479201.22
8/25/2025199.68200.55198.74200.2559,949199.96
8/22/2025198.23201.22197.41199.79117,274199.50
8/21/2025198.18199.69197.13197.3474,564197.05
8/20/2025199.07201.33199.06199.32144,765199.03
8/19/2025200.29201.67199.04200.3660,240200.07
8/18/2025198.81199.07197.23198.0664,226197.77
8/15/2025199.39200.20198.04198.2270,534197.93
8/14/2025198.08199.77197.47199.65119,716199.36
8/13/2025196.44199.83195.98199.83207,429199.54
8/12/2025195.91196.08194.65195.1868,148194.90
8/11/2025197.02197.89195.61195.7579,604195.47
8/08/2025199.30199.30197.11197.54124,704197.25
8/07/2025196.58199.14196.58198.74152,347198.45
8/06/2025197.97197.97195.06195.98101,114195.70
8/05/2025196.31198.50195.88197.28116,594196.99
8/04/2025197.00198.01196.56196.8053,917196.51
8/01/2025195.99197.43194.01195.80120,214195.52
7/31/2025196.79198.63195.76197.22170,407196.93
7/30/2025197.19199.26195.51197.53253,077197.24
7/29/2025196.88199.36196.10196.62524,821196.34
7/28/2025199.10201.10195.41195.57266,690195.29
7/25/2025196.35200.41195.25200.08204,606199.79
7/24/2025186.66198.73184.44194.00447,454193.72
7/23/2025180.00180.80178.41179.0684,561178.80
7/22/2025180.49182.28179.66179.66117,631179.40
7/21/2025179.02181.15178.20179.79117,412179.53
7/18/2025176.69178.19174.69178.12175,513177.86
7/17/2025173.79178.94173.79175.77124,672175.51
7/16/2025178.15178.15175.35176.96107,785176.70
7/15/2025179.24179.87176.56176.6771,716176.41
7/14/2025177.36180.85177.36179.03159,243178.77
7/11/2025178.18178.47176.43177.94115,109177.68
7/10/2025176.50180.05176.50178.72113,676178.46
7/09/2025178.20178.40176.77177.7078,100177.44
7/08/2025176.53178.92176.36177.08101,781176.82
7/07/2025177.30178.28175.87176.71106,291176.45