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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	218.32	223.04	223.04	224.14	217.18	126,604
January 13, 2026	221.81	217.83	217.83	222.48	217.56	122,502
January 12, 2026	221.36	222.66	222.66	222.9	220.01	105,000
January 09, 2026	217.32	222.17	222.17	222.26	215.5	164,846
January 08, 2026	212.35	216.62	216.62	217.17	212.35	93,871
January 07, 2026	214.16	213.82	213.82	215.47	212.73	103,600
January 06, 2026	210.87	214.16	214.16	215.57	209.44	115,614
January 05, 2026	207.1	210.56	210.56	212.74	205.95	61,000
January 02, 2026	213.66	207.38	207.38	214	207	74,838
December 31, 2025	213.31	213.45	213.45	214.02	212.43	62,229
December 30, 2025	213.89	213.2	212.82	215.61	213.18	112,231
December 29, 2025	214.31	214.22	214.22	215.71	213.32	58,700
December 23, 2025	211.01	212.07	212.07	212.09	210	139,300
December 22, 2025	213.76	210.34	210.34	214.22	210.08	277,000
December 19, 2025	218.25	213.75	213.75	218.25	213.35	344,918
December 18, 2025	212.17	217.57	217.57	217.95	212.17	191,707
December 17, 2025	213.57	212.05	212.05	213.57	211.06	136,100
December 16, 2025	210.56	212.92	212.92	214.2	209.98	207,911
December 15, 2025	212.37	210.57	210.57	213.47	209.6	169,103
December 12, 2025	210.63	212.57	212.57	212.73	209.13	115,960
December 11, 2025	206.96	210.4	210.4	213.41	206.4	239,735
December 10, 2025	207.9	206.47	206.47	209.65	203.88	243,409
December 09, 2025	211.11	207.88	207.88	213.25	207.65	137,842
December 08, 2025	213.91	211.75	211.75	213.91	210.01	182,300
December 05, 2025	216.79	214.32	214.32	218	213.69	83,600
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

FirstService Corporation (FSV.TO) TSX