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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	283.5	283.71	283.71	286.18	283.5	102,043
September 09, 2025	283.64	285.24	285.24	285.94	282.63	95,600
September 08, 2025	279.11	284.8	284.8	285.12	277.46	100,800
September 05, 2025	279.99	279.26	279.26	281.32	278.81	49,700
September 04, 2025	275.45	278.92	278.92	279.43	275	64,408
September 03, 2025	272.21	273.98	273.98	276.13	271.57	59,900
September 02, 2025	275.4	272.21	272.21	275.4	271.21	52,215
August 29, 2025	276.76	276.49	276.49	277.47	274.26	71,410
August 28, 2025	277.03	275.87	275.87	277.04	274.53	63,400
August 27, 2025	277.93	277.17	277.17	279.57	276.99	54,100
August 26, 2025	276.32	278.61	278.61	279.95	276.32	171,700
August 25, 2025	277.08	277.47	277.47	278.14	275	53,708
August 22, 2025	275.65	276.5	276.5	278.7	274.78	52,908
August 21, 2025	276.24	274.66	274.66	277.51	274	50,500
August 20, 2025	277.62	276.28	276.28	279.21	275.93	106,540
August 19, 2025	274.5	277.91	277.91	279.31	274.5	61,507
August 18, 2025	274.37	273.52	273.52	275.15	272.59	77,924
August 15, 2025	275.72	274	274	276.2	273.57	63,908
August 14, 2025	272.49	275.87	275.87	276.25	272.49	118,304

FirstService Corporation (FSV.TO) TSX