FirstService Corporation - FSV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	189.8	189.62	189.62	190.65	188.94	314,722
September 26, 2025	191.43	189.7	189.43	192.9	188.74	98,800
September 25, 2025	190.9	191.22	190.95	191.47	190.33	99,300
September 24, 2025	194.75	191.05	191.05	194.75	190.84	223,600
September 23, 2025	198.15	194.29	194.29	198.16	192.88	229,500
September 22, 2025	200.52	197.95	197.95	202.04	197.78	199,722
September 19, 2025	201.74	201.59	201.59	202.67	199.45	162,000
September 18, 2025	203.25	201.6	201.6	204.54	201.32	80,300
September 17, 2025	203.78	203.21	203.21	205.5	202.82	101,840
September 16, 2025	205.69	202.67	202.67	205.69	202.2	115,700
September 15, 2025	205.34	204.93	204.93	205.99	203.57	206,606
September 12, 2025	208.75	204.41	204.41	208.75	204.39	71,409
September 11, 2025	205.45	208.43	208.43	209.66	204.62	146,700
September 10, 2025	205.72	204.6	204.6	206.4	204.54	84,020
September 09, 2025	205.34	205.89	205.89	206.27	204.38	63,724
September 08, 2025	201.28	206.41	206.41	206.51	200.35	97,600
September 05, 2025	203.42	201.58	201.58	203.42	201.54	32,894
September 04, 2025	199.48	202.12	202.12	202.12	198.98	56,700
September 03, 2025	196.77	198.57	198.57	198.82	196.77	57,940
September 02, 2025	198.24	197.55	197.55	198.59	196.82	60,036
August 29, 2025	200.49	201.2	201.2	202.08	199.72	62,022
August 28, 2025	201.07	200.62	200.62	202.29	199.31	61,107
August 27, 2025	201.02	201.17	201.17	202.03	195.18	61,147
August 26, 2025	200.46	201.51	201.51	202.56	200.46	86,500
August 25, 2025	199.68	200.25	200.25	200.55	198.74	59,949
August 22, 2025	198.23	199.79	199.79	201.23	197.41	117,300
August 21, 2025	198.18	197.34	197.34	199.69	197.13	74,600
August 20, 2025	199.07	199.32	199.32	201.33	199.06	144,800
August 19, 2025	200.29	200.36	200.36	201.67	199.04	55,284
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

FirstService Corporation (FSV) NASDAQ