FirstService Corporation - Common Shares (FSV)

127.88
-1.32 (-1.02%)
NASDAQ · Last Trade: Oct 1st, 12:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For FirstService Corporation - Common Shares (FSV)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026130.17130.17127.83127.88249,983127.88
9/29/2026128.84131.28127.85129.20154,579129.20
9/28/2026127.35129.33126.02129.02211,945128.72
9/25/2026127.66129.31125.95128.62200,433128.32
9/24/2026129.66130.36125.95127.03368,930126.73
9/23/2026132.16132.16129.28129.57203,991129.26
9/22/2026133.68134.26131.90133.34226,052133.03
9/21/2026130.19133.36129.51132.95239,165132.64
9/18/2026131.23132.16128.86129.11234,798128.81
9/17/2026133.50133.65132.40132.55158,228132.24
9/16/2026131.05133.85131.05132.41270,045132.10
9/15/2026134.33136.27129.86131.40264,257131.08
9/14/2026138.28139.39133.45135.31201,536134.99
9/11/2026137.75138.93137.20137.78206,677137.45
9/10/2026137.14137.70134.62136.01218,073135.69
9/09/2026138.45139.21136.48137.87166,097137.54
9/08/2026139.38142.68138.41138.86199,683138.53
9/04/2026141.41144.66139.70144.11154,610143.77
9/03/2026140.00143.79140.00142.91198,072142.57
9/02/2026139.44139.66136.94138.10251,565137.77
9/01/2026138.96140.57138.15139.47223,138139.14
8/31/2026140.74141.12138.86139.34616,305139.01
8/28/2026141.66142.52139.43141.54278,055141.21
8/27/2026142.27143.04140.50141.09191,810140.75
8/26/2026143.94144.28142.55143.50146,202143.16
8/25/2026143.54144.67143.32143.94166,944143.60
8/24/2026144.72146.52143.91143.91287,234143.57
8/21/2026144.37146.20142.80144.49186,448144.15
8/20/2026146.53146.53142.88143.45221,481143.11
8/19/2026143.34146.67142.27146.53183,981146.18
8/18/2026140.04144.35140.04141.57232,583141.24
8/17/2026140.05140.07138.70139.87164,661139.54
8/14/2026141.64142.53139.55140.81216,453140.48
8/13/2026143.50143.50137.79140.80327,203140.47
8/12/2026142.36142.71140.33142.01202,772141.67
8/11/2026142.41144.54141.09143.34124,234143.00
8/10/2026143.18144.19142.30142.74135,762142.40
8/07/2026143.47145.84142.88143.9182,562143.57
8/06/2026144.28144.38141.75142.77110,043142.43
8/05/2026143.45146.01141.41144.67119,840144.33
8/04/2026143.11143.43141.01141.40244,470141.07
8/03/2026141.71145.72140.96143.70112,837143.36
7/31/2026143.10143.10140.40140.89284,565140.56
7/30/2026142.72144.69139.48144.57398,408144.23
7/29/2026143.01145.55142.10142.41322,305142.07
7/28/2026141.43146.18141.28143.02237,053142.68
7/27/2026137.46142.01137.46140.23347,858139.90
7/24/2026131.25139.80129.71137.46290,718137.13
7/23/2026136.45136.51122.80131.14727,230130.83
7/22/2026144.64144.64140.57141.63180,293141.29
7/21/2026145.94146.10143.25143.3197,548142.97
7/20/2026147.83148.95145.13146.79138,450146.44
7/17/2026150.17152.24147.70148.4687,955148.11
7/16/2026147.31151.21147.31151.2196,010150.85
7/15/2026145.23150.07145.23146.80122,593146.45
7/14/2026143.28146.79141.08144.71133,927144.37
7/13/2026144.23145.00143.01143.2889,845142.94
7/10/2026143.36145.17142.77143.44127,946143.10
7/09/2026141.69143.00140.92142.5768,765142.23
7/08/2026144.92144.92140.05141.6888,792141.34
7/07/2026146.00147.66144.61144.9297,637144.58
7/06/2026145.12145.78142.83144.6482,144144.30
7/02/2026144.66145.93142.37145.74116,250145.39
7/01/2026141.94145.40141.93143.06153,698142.72