FirstService Corporation - FSV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	155.29	155.75	155.75	156.59	153.99	146,525
February 19, 2026	157.35	156.06	156.06	157.35	154.79	142,325
February 18, 2026	153.98	156.86	156.86	157.49	153.98	328,544
February 17, 2026	154.26	154.3	154.3	156.54	153.11	219,000
February 13, 2026	151.64	154.65	154.65	154.93	147.94	501,027
February 12, 2026	157.96	150.4	150.4	158.7	150.03	238,315
February 11, 2026	161.98	157.54	157.54	163.8	155.65	370,845
February 10, 2026	164.29	161.83	161.83	166.42	161.72	609,200
February 09, 2026	160.5	164.29	164.29	164.36	160.25	190,200
February 06, 2026	158.68	160.8	160.8	161.14	157.04	289,514
February 05, 2026	165.45	158.68	158.68	165.45	157.28	360,900
February 04, 2026	156.69	165.1	165.1	166.73	154	435,300
February 03, 2026	153.63	154.55	154.55	154.59	150.93	261,609
February 02, 2026	155.26	153.64	153.64	155.75	153.13	200,500
January 30, 2026	155.78	155.26	155.26	156.06	152.97	280,349
January 29, 2026	157.33	155.44	155.44	158.36	154.22	437,717
January 28, 2026	157.49	158.23	158.23	158.85	156.87	175,840
January 27, 2026	160.36	157.49	157.49	160.68	157.25	174,246
January 26, 2026	160.87	161.19	161.19	162.21	159.64	183,433
January 23, 2026	159.36	160.03	160.03	160.03	158.34	73,206
January 22, 2026	162.14	159.9	159.9	162.14	158.6	126,642
January 21, 2026	162.05	160.74	160.74	162.92	160.06	152,900
January 20, 2026	160.79	160.92	160.92	162.4	159.88	179,544
January 16, 2026	162.02	162.23	162.23	163.29	161.58	106,342
January 15, 2026	161	163.13	163.13	163.91	160.94	178,946
January 14, 2026	157.06	160.78	160.78	161.5	156	177,100
January 13, 2026	160.81	156.72	156.72	160.81	156.58	171,006
January 12, 2026	159.2	160.47	160.47	160.59	158.56	202,631
January 09, 2026	156.3	159.47	159.47	159.82	155.12	622,330
January 08, 2026	154.28	156.28	156.28	156.68	153.17	148,726
January 07, 2026	155.72	154.28	154.28	155.82	153.6	126,936
January 06, 2026	152.85	155.14	155.14	156.62	152.41	119,200
January 05, 2026	150.97	152.97	152.97	154.69	149.34	94,646
January 02, 2026	155.33	150.99	150.99	155.51	150.71	176,902
December 31, 2025	156.27	155.53	155.53	156.85	154.85	110,800
December 30, 2025	156.14	155.88	155.6	157.03	155.59	91,100
December 29, 2025	157.1	156.43	156.15	157.66	156	74,700
December 26, 2025	156.03	156.74	156.74	157.27	155	50,538
December 24, 2025	155.52	156.47	156.47	157.36	155.21	113,900
December 23, 2025	153.31	154.94	154.94	154.94	152.95	165,100
December 22, 2025	154.72	152.99	152.99	155.75	152.75	299,600
December 19, 2025	158	154.69	154.69	158.37	154.64	622,800
December 18, 2025	154.33	157.99	157.99	158.19	154.2	313,003
December 17, 2025	154.62	154	154	155.04	153.25	255,100
December 16, 2025	153.31	154.67	154.67	155.85	153.24	191,539
December 15, 2025	155	152.97	152.97	155	152.18	341,900
December 12, 2025	153.2	154.54	154.54	154.54	151.75	196,318
December 11, 2025	150.63	152.72	152.72	154.91	150.19	338,900
December 10, 2025	150.22	149.71	149.71	151.16	147.23	352,200
December 09, 2025	153.39	149.87	149.87	154.29	149.84	163,417
December 08, 2025	154.7	152.8	152.8	154.7	151.63	376,627
December 05, 2025	155.66	154.92	154.92	157.21	154.29	124,400
December 04, 2025	154.42	154.91	154.91	156.54	154.42	97,206
December 03, 2025	153.89	154.45	154.45	155.33	153.51	93,600
December 02, 2025	156.15	154.33	154.33	156.15	152.49	122,000
December 01, 2025	155.5	156.08	156.08	158.03	155.5	215,416
November 28, 2025	153.07	156.85	156.85	156.98	152.91	200,900
November 26, 2025	152.75	153.73	153.73	154.32	152.75	82,300
November 25, 2025	152.36	152.95	152.95	153.95	152.3	233,400
November 24, 2025	154.33	152.13	152.13	154.64	151.04	169,334

FirstService Corporation (FSV) NASDAQ