FirstService Corporation - FSV.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	216.01	216.48	216.48	218.18	215.66	44,700
December 03, 2025	215.99	215.67	215.67	216.49	214.11	194,500
December 02, 2025	218.24	215.87	215.87	218.24	213.5	94,100
December 01, 2025	218.19	218.28	218.28	220.93	218.19	136,529
November 28, 2025	216.16	219.74	219.74	220.55	214.13	80,037
November 27, 2025	216.27	215.44	215.44	217.46	215.06	33,607
November 26, 2025	215.89	215.72	215.72	216.73	214.78	67,300
November 25, 2025	214.13	215.76	215.76	217	214.13	113,347
November 24, 2025	217.62	213.9	213.9	217.62	213.38	218,400
November 21, 2025	214	218.3	218.3	218.7	213.62	114,700
November 20, 2025	214.69	214.03	214.03	216.16	212.72	106,000
November 19, 2025	211.06	214.02	214.02	214.73	210.84	78,531
November 18, 2025	210.43	210.76	210.76	211.63	209.39	106,800
November 17, 2025	218.05	211.77	211.77	218.05	211.66	90,000
November 14, 2025	217.85	218.9	218.9	220.54	217.75	262,900
November 13, 2025	218.28	218.24	218.24	219.94	216.7	86,000
November 12, 2025	218.46	218.9	218.9	222.45	217.91	132,800
November 11, 2025	213.13	219.35	219.35	219.7	213.11	105,700
November 10, 2025	211.71	213.35	213.35	214.35	209.21	120,813
November 07, 2025	217.39	212.68	212.68	218.01	212.49	184,733
November 06, 2025	218.73	217.37	217.37	218.73	216.18	147,437
November 05, 2025	219.92	218.73	218.73	221.17	217.63	166,415
November 04, 2025	220.71	219.5	219.5	221.07	217.22	112,500
November 03, 2025	221.83	221.04	221.04	223.75	219.2	190,225
October 31, 2025	216.9	223.26	223.26	225.07	216.75	252,311
October 30, 2025	216.79	218.59	218.59	219.36	216.14	140,700
October 29, 2025	221.62	217.4	217.4	222.25	217.31	397,317
October 28, 2025	228.84	222.08	222.08	229.23	221.65	184,244
October 27, 2025	231.03	227.86	227.86	232.84	227.46	220,200
October 24, 2025	237.12	230.39	230.39	238.87	228.36	298,208
October 23, 2025	266.83	233	233	266.83	231.26	324,613
October 22, 2025	258.82	258.12	258.12	259.97	257.39	91,000
October 21, 2025	256.8	259.04	259.04	265.59	256.8	72,430
October 20, 2025	256.52	257.73	257.73	259.18	255.98	85,200
October 17, 2025	258.23	256.69	256.69	258.23	254.9	151,900
October 16, 2025	260.09	256.98	256.98	265	256.58	126,115
October 15, 2025	262.03	259.96	259.96	263.8	259.94	101,748
October 14, 2025	258.1	259.14	259.14	260.02	258	200,629
October 10, 2025	259.41	256.51	256.51	259.41	256.42	63,000
October 09, 2025	259.55	258.42	258.42	260.5	258.2	78,500
October 08, 2025	261.23	258.35	258.35	261.23	257.84	63,200
October 07, 2025	260.53	261.23	261.23	262.39	259.83	58,100
October 06, 2025	264.13	260.1	260.1	264.13	257.29	86,248
October 03, 2025	262.26	263.48	263.48	268.63	262.26	68,335
October 02, 2025	260.93	262.12	262.12	263.98	260.92	110,700
October 01, 2025	264.29	262.3	262.3	266	261.86	55,500
September 30, 2025	264.65	265.16	265.16	265.36	260.71	84,714
September 29, 2025	265.15	264.22	264.22	267	263.81	101,700
September 26, 2025	267.46	264.22	264.22	268.01	263.34	106,300
September 25, 2025	265.89	266.51	266.51	266.99	264.63	87,326
September 24, 2025	269	265.55	265.55	270	265.27	85,300
September 23, 2025	273.67	268.86	268.86	274.45	267.19	116,700
September 22, 2025	277.8	273.67	273.67	277.8	273.24	99,541
September 19, 2025	279.73	278.05	278.05	280.21	275.24	783,700
September 18, 2025	280.09	277.8	277.8	283.31	277.71	78,800
September 17, 2025	278.81	279.37	279.37	282.49	278.81	85,000
September 16, 2025	281.65	278.66	278.66	281.65	277.84	139,230
September 15, 2025	283.11	281.98	281.98	284.33	280.66	176,000
September 12, 2025	288.51	283.12	283.12	288.85	282.98	65,800
September 11, 2025	284.89	288.17	288.17	290.34	283.6	169,506

FirstService Corporation (FSV.TO) TSX