FirstService Corporation - FSV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	198.81	198.06	198.06	199.07	197.23	64,226
August 15, 2025	199.39	198.22	198.22	200.2	198.04	70,534
August 14, 2025	198.08	199.65	199.65	199.77	197.47	119,716
August 13, 2025	196.44	199.83	199.83	199.83	195.98	207,429
August 12, 2025	195.91	195.18	195.18	196.08	194.65	68,148
August 11, 2025	197.02	195.75	195.75	197.89	195.61	79,604
August 08, 2025	199.3	197.54	197.54	199.3	197.11	124,704
August 07, 2025	196.58	198.74	198.74	199.14	196.58	152,347
August 06, 2025	197.97	195.98	195.98	197.97	195.06	101,114
August 05, 2025	196.31	197.28	197.28	198.5	195.88	116,600
August 04, 2025	197	196.8	196.8	198.01	196.56	53,917
August 01, 2025	195.99	195.8	195.8	197.43	194.01	120,214
July 31, 2025	196.79	197.22	197.22	198.63	195.76	170,407
July 30, 2025	197.19	197.53	197.53	199.26	195.51	253,100
July 29, 2025	196.88	196.62	196.62	199.36	196.1	524,821
July 28, 2025	199.1	195.57	195.57	201.1	195.41	266,690
July 25, 2025	196.35	200.08	200.08	200.41	195.25	204,606
July 24, 2025	186.66	194	194	198.73	184.44	447,500
July 23, 2025	180	179.06	179.06	180.8	178.41	84,600
July 22, 2025	180.49	179.66	179.66	182.28	179.66	117,631
July 21, 2025	179.02	179.79	179.79	181.15	178.2	117,412
July 18, 2025	176.69	178.12	178.12	178.19	174.7	175,513
July 17, 2025	173.8	175.77	175.77	178.94	173.8	124,700
July 16, 2025	178.15	176.96	176.96	178.15	175.36	107,800
July 15, 2025	179.24	176.67	176.67	179.87	176.56	71,716
July 14, 2025	177.36	179.03	179.03	180.85	177.36	159,243
July 11, 2025	178.18	177.94	177.94	178.47	176.43	115,109
July 10, 2025	176.5	178.72	178.72	180.05	176.5	113,700
July 09, 2025	177.6	177.7	177.7	178.39	176.62	70,463
July 08, 2025	176.53	177.08	177.08	178.92	176.36	101,800
July 07, 2025	177.3	176.71	176.71	178.28	175.87	106,300
July 03, 2025	177	178.79	178.79	178.93	176.62	41,200
July 02, 2025	174.97	176.15	176.15	178.87	172.6	216,431
July 01, 2025	174.7	175.69	175.69	176.67	172.8	68,631
June 30, 2025	172.82	174.62	174.62	174.88	171.63	486,446
June 27, 2025	172.53	172.92	172.64	174.64	171.92	151,424
June 26, 2025	172.48	172.48	172.21	173.31	171.73	135,922
June 25, 2025	176.72	171.37	171.1	176.72	171.31	148,416
June 24, 2025	176.04	177.32	177.03	179.42	174.97	110,426
June 23, 2025	173.04	175.84	175.56	175.94	171.2	421,902
June 20, 2025	178.05	172.74	172.46	178.92	171.52	111,800
June 18, 2025	177.88	177.59	177.31	179.63	177.57	75,043
June 17, 2025	177.31	177.63	177.34	178.29	177.01	63,435
June 16, 2025	177.15	178.03	177.75	180.13	177.05	111,000
June 13, 2025	176.5	176.74	176.74	178.05	176.23	90,800
June 12, 2025	177.24	178.33	178.33	178.49	177.24	52,141
June 11, 2025	179.93	178.03	178.03	181.61	177.54	75,900
June 10, 2025	177.81	179.74	179.74	180.38	177.47	73,100
June 09, 2025	176.5	177.32	177.32	177.78	174.62	124,500
June 06, 2025	175.82	176.07	176.07	177.22	174.3	67,367
June 05, 2025	177.13	176.4	176.4	177.51	174.9	102,815
June 04, 2025	174.24	176.23	176.23	176.7	172.08	38,903
June 03, 2025	174.52	174.76	174.76	175.71	172.32	75,210
June 02, 2025	175.07	175.18	175.18	175.91	173.09	108,700
May 30, 2025	176.09	175.4	175.4	176.36	174.9	113,400
May 29, 2025	174.52	175.75	175.75	176.5	174.4	91,700
May 28, 2025	175.74	175.4	175.4	177.53	174.75	68,500
May 27, 2025	174.7	176.11	176.11	177.04	174.2	63,502
May 23, 2025	171.9	173.06	173.06	174.08	171.05	66,298
May 22, 2025	173.45	172.36	172.36	173.45	171.67	72,900

FirstService Corporation (FSV) NASDAQ