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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	212.86	213.21	213.21	214.06	210.64	140,878
February 19, 2026	215.57	213.72	213.72	215.57	212	89,200
February 18, 2026	210.36	214.94	214.94	215.77	210.36	212,400
February 17, 2026	210.63	210.25	210.25	213.49	208.88	105,106
February 13, 2026	204.62	210.63	210.63	210.84	201.35	155,816
February 12, 2026	214.07	204.51	204.51	215.07	204.33	174,405
February 11, 2026	220.29	213.5	213.5	221.35	211.33	124,300
February 10, 2026	222.79	219.57	219.57	224.94	219.37	151,900
February 09, 2026	219.56	222.8	222.8	222.92	217.71	158,900
February 06, 2026	217.19	219.68	219.68	220.01	214.41	124,200
February 05, 2026	227.37	217.41	217.41	227.37	215.55	267,103
February 04, 2026	211.69	225.61	225.61	227.94	210.06	158,400
February 03, 2026	210.01	210.71	210.71	210.83	205.92	163,118
February 02, 2026	212.69	210.07	210.07	212.89	209.53	105,400
January 30, 2026	209.95	210.96	210.96	211.62	207.2	165,703
January 29, 2026	213.72	209.27	209.27	214	208.09	131,804
January 28, 2026	214.05	214.23	214.23	215.65	212.57	109,500
January 27, 2026	220.25	214.04	214.04	220.25	213.56	84,417
January 26, 2026	218.93	220.93	220.93	221.98	218.71	94,900
January 23, 2026	220.04	218.81	218.81	220.24	217.21	62,119
January 22, 2026	223.52	220.26	220.26	223.84	218.8	77,700
January 21, 2026	223.3	222.28	222.28	224.57	221.33	108,349
January 20, 2026	222.09	222.55	222.55	224.58	221	157,300
January 19, 2026	224.43	226.84	226.84	227.74	223.05	76,006
January 16, 2026	225.24	225.55	225.55	227.01	224.52	103,900
January 15, 2026	222.93	226.33	226.33	227.6	222.93	99,700
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

FirstService Corporation (FSV.TO) TSX