FirstService Corporation - Common Shares (FSV)

134.25
-3.85 (-2.79%)
NASDAQ · Last Trade: Mar 22nd, 1:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For FirstService Corporation - Common Shares (FSV)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/2026137.04137.92133.42134.25276,312134.25
3/19/2026140.63142.94136.74138.10159,774138.10
3/18/2026142.13143.41140.28140.83143,921140.83
3/17/2026143.42144.77142.59142.7999,126142.79
3/16/2026142.95145.14141.63141.96149,083141.96
3/13/2026143.53143.91139.73141.24243,171141.24
3/12/2026143.75146.02139.60141.96223,220141.96
3/11/2026149.67149.67144.97145.27128,533145.27
3/10/2026150.06151.11148.06149.52256,791149.52
3/09/2026147.04150.54144.49150.06219,857150.06
3/06/2026148.61149.62146.29148.81243,273148.81
3/05/2026149.57151.24147.13149.81234,259149.81
3/04/2026154.03155.74150.53150.72172,673150.72
3/03/2026152.63154.53149.34153.92145,360153.92
3/02/2026154.23157.20153.46155.52204,481155.52
2/27/2026157.50159.48155.81157.57130,815157.57
2/26/2026155.86158.44155.75158.31225,365158.31
2/25/2026154.55155.82153.37154.96238,344154.96
2/24/2026151.05156.06150.81155.15282,911155.15
2/23/2026155.75155.75151.03151.83207,367151.83
2/20/2026155.29156.59153.99155.75146,525155.75
2/19/2026157.35157.35154.78156.06142,325156.06
2/18/2026153.98157.49153.98156.86328,544156.86
2/17/2026154.26156.53153.11154.30218,950154.30
2/13/2026151.64154.88147.94154.65525,565154.65
2/12/2026157.96158.70150.03150.40238,315150.40
2/11/2026161.83163.80155.71157.54370,845157.54
2/10/2026164.29166.42161.71161.83617,170161.83
2/09/2026160.50164.36160.25164.29190,183164.29
2/06/2026158.68161.14157.04160.80289,514160.80
2/05/2026165.45165.45157.28158.68360,888158.68
2/04/2026156.69166.73154.00165.10435,297165.10
2/03/2026153.63154.59150.93154.55276,144154.55
2/02/2026155.26155.75153.13153.64200,493153.64
1/30/2026155.78156.06152.97155.26280,349155.26
1/29/2026157.33158.36154.22155.44437,717155.44
1/28/2026157.49158.85156.87158.23175,840158.23
1/27/2026160.36160.68157.25157.49176,669157.49
1/26/2026160.87162.21159.63161.19183,433161.19
1/23/2026159.36160.03158.34160.0373,206160.03
1/22/2026161.11162.69158.68159.90131,368159.90
1/21/2026162.05162.91160.06160.74152,858160.74
1/20/2026160.79162.40159.88160.92205,088160.92
1/16/2026162.02163.29160.41162.23117,553162.23
1/15/2026161.00163.91160.94163.13178,945163.13
1/14/2026157.06161.50156.00160.78177,050160.78
1/13/2026160.81160.81156.58156.72171,006156.72
1/12/2026159.20160.59158.56160.47202,631160.47
1/09/2026156.30159.82155.12159.47622,330159.47
1/08/2026154.28156.68153.17156.28148,726156.28
1/07/2026155.72155.82153.59154.28126,936154.28
1/06/2026152.85156.62152.41155.14119,198155.14
1/05/2026150.97154.69149.34152.97110,560152.97
1/02/2026155.33155.51150.71150.99176,902150.99
12/31/2025156.27156.84154.85155.53110,800155.53
12/30/2025156.14157.03155.59155.8891,055155.60
12/29/2025157.10157.66156.00156.4374,686156.15
12/26/2025156.03157.27155.00156.7450,538156.46
12/24/2025155.52157.35155.21156.47113,899156.19
12/23/2025153.31154.94152.95154.94165,055154.67
12/22/2025154.72155.75152.75152.99299,599152.72