FirstService Corporation - FSV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	152.36	154.88	154.88	157.03	152	146,541
November 20, 2025	153.02	151.88	151.88	153.92	151	315,200
November 19, 2025	151.69	152.27	152.27	153.12	150.19	144,501
November 18, 2025	150.08	150.91	150.91	151.32	149.62	246,700
November 17, 2025	155.73	150.73	150.73	155.73	150.56	152,608
November 14, 2025	155.55	156.13	156.13	157.38	155.28	240,000
November 13, 2025	155.84	155.74	155.74	156.71	154.79	82,100
November 12, 2025	156.31	156.35	156.35	158.84	155.72	136,900
November 11, 2025	152.94	156.7	156.7	156.92	151.93	210,600
November 10, 2025	151.77	152.28	152.28	152.97	149.13	295,333
November 07, 2025	153.62	151.41	151.41	154.7	151.33	227,800
November 06, 2025	154.2	153.82	153.82	154.77	152.94	273,800
November 05, 2025	156.63	154.93	154.93	156.71	153.87	279,526
November 04, 2025	156.97	155.64	155.64	156.97	154.44	167,200
November 03, 2025	158.13	157.27	157.27	159.15	155.89	395,700
October 31, 2025	155.08	159.41	159.41	160.65	154.68	777,732
October 30, 2025	155.74	156.45	156.45	156.83	154.58	237,900
October 29, 2025	158.38	155.75	155.75	160.12	155.74	489,490
October 28, 2025	161.82	159.44	159.44	164.61	159.09	283,618
October 27, 2025	165.23	162.69	162.69	166.48	162.5	386,300
October 24, 2025	171.88	164.64	164.64	171.88	162.88	517,723
October 23, 2025	185	166.73	166.73	189.05	165.17	425,525
October 22, 2025	185.54	184.76	184.76	185.59	183.98	196,300
October 21, 2025	183.1	185.01	185.01	186.49	183.1	167,600
October 20, 2025	184.04	183.58	183.58	184.42	182.47	248,840
October 17, 2025	183.13	183.26	183.26	183.98	181.83	248,840
October 16, 2025	185.63	182.96	182.96	186.27	182.6	128,700
October 15, 2025	185.46	184.95	184.95	187.96	184.95	92,600
October 14, 2025	185.82	184.38	184.38	185.82	183.71	166,543
October 13, 2025	183.31	184.51	184.51	185.08	182.8	50,031
October 10, 2025	185.75	183.15	183.15	185.75	183.15	105,046
October 09, 2025	184.55	184.15	184.15	185.76	183.96	55,232
October 08, 2025	186.09	185.04	185.04	186.5	184.73	187,600
October 07, 2025	187.14	187.03	187.03	188.04	186.2	75,500
October 06, 2025	188.82	186.22	186.22	189.72	185.96	211,900
October 03, 2025	188.54	188.72	188.72	190.11	187.85	77,100
October 02, 2025	187.66	187.71	187.71	188.98	186.85	152,901
October 01, 2025	189.66	188	188	191	187.88	82,206
September 30, 2025	189.65	190.49	190.49	191.7	187.29	188,900
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

FirstService Corporation (FSV) NASDAQ