Home

FirstService Corporation - Common Shares (FSV)

195.80
-1.42 (-0.72%)
NASDAQ · Last Trade: Aug 2nd, 4:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For FirstService Corporation - Common Shares (FSV)

DateOpenHighLowCloseVolumeAdjusted Close
8/01/2025195.99197.43194.01195.80120,214195.80
7/31/2025196.79198.63195.76197.22170,407197.22
7/30/2025197.19199.26195.51197.53253,077197.53
7/29/2025196.88199.36196.10196.62524,821196.62
7/28/2025199.10201.10195.41195.57266,690195.57
7/25/2025196.35200.41195.25200.08204,606200.08
7/24/2025186.66198.73184.44194.00447,454194.00
7/23/2025180.00180.80178.41179.0684,561179.06
7/22/2025180.49182.28179.66179.66117,631179.66
7/21/2025179.02181.15178.20179.79117,412179.79
7/18/2025176.69178.19174.69178.12175,513178.12
7/17/2025173.79178.94173.79175.77124,672175.77
7/16/2025178.15178.15175.35176.96107,785176.96
7/15/2025179.24179.87176.56176.6771,716176.67
7/14/2025177.36180.85177.36179.03159,243179.03
7/11/2025178.18178.47176.43177.94115,109177.94
7/10/2025176.50180.05176.50178.72113,676178.72
7/09/2025178.20178.40176.77177.7078,100177.70
7/08/2025176.53178.92176.36177.08101,781177.08
7/07/2025177.30178.28175.87176.71106,291176.71
7/03/2025177.00178.93176.62178.7942,214178.79
7/02/2025174.97178.87172.60176.15216,431176.15
7/01/2025174.70176.67172.79175.6968,631175.69
6/30/2025172.82174.88171.63174.62486,446174.62
6/27/2025172.53174.64171.91172.92151,424172.65
6/26/2025172.48173.31171.72172.48135,922172.21
6/25/2025176.72176.72171.31171.37148,416171.10
6/24/2025176.04179.42174.97177.31110,426177.03
6/23/2025173.04175.94171.19175.84421,902175.56
6/20/2025178.05178.92171.52172.74111,797172.47
6/18/2025177.88179.63177.57177.5975,043177.31
6/17/2025177.31178.29177.00177.6363,435177.34
6/16/2025177.15180.13177.05178.03110,998177.75
6/13/2025176.50178.04176.23176.7490,751176.46
6/12/2025177.24178.49177.24178.3352,141178.05
6/11/2025179.93181.61177.53178.0375,891177.75
6/10/2025177.81180.38177.47179.7473,084179.45
6/09/2025176.50177.78174.62177.32124,494177.04
6/06/2025177.22177.22174.24176.0768,642175.79
6/05/2025177.13177.51174.90176.40102,815176.12
6/04/2025174.24176.70172.08176.2338,903175.95
6/03/2025174.52175.71172.32174.7675,210174.48
6/02/2025175.07175.91173.09175.18108,670174.90
5/30/2025176.09176.36174.90175.40113,355175.12
5/29/2025174.52176.50174.40175.7591,696175.47
5/28/2025175.74177.53174.75175.4068,490175.12
5/27/2025174.70177.03174.20176.1163,502175.83
5/23/2025171.90174.08171.04173.0666,298172.78
5/22/2025173.45173.45171.67172.3672,877172.09
5/21/2025176.00176.56172.99173.0499,658172.76
5/20/2025175.11176.65174.94176.34125,225176.06
5/19/2025174.78176.90174.24176.1047,171175.82
5/16/2025175.37176.39174.80175.6374,285175.35
5/15/2025172.15176.31172.15175.61118,535175.33
5/14/2025174.91176.06171.01171.71126,752171.44
5/13/2025176.88177.89174.92175.1575,676174.87
5/12/2025175.74176.37174.37176.2674,113175.98
5/09/2025174.62175.90173.26173.4061,651173.12
5/08/2025174.60175.96173.45174.90118,312174.62
5/07/2025173.93174.84173.28174.82100,158174.54
5/06/2025170.95174.54170.95172.95129,746172.68
5/05/2025175.89177.13173.83174.0199,257173.73
5/02/2025176.63177.22175.00176.18137,796175.90