FirstService Corporation - Common Shares (FSV)

143.44
+0.87 (0.61%)
NASDAQ· Last Trade: Jul 11th, 4:53 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For FirstService Corporation - Common Shares (FSV)

DateOpenHighLowCloseVolumeAdjusted Close
7/10/2026143.36145.17142.77143.44127,946143.44
7/09/2026141.69143.00140.92142.5768,765142.57
7/08/2026144.92144.92140.05141.6888,792141.68
7/07/2026146.00147.66144.61144.9297,637144.92
7/06/2026145.12145.78142.83144.6482,144144.64
7/02/2026144.66145.93142.37145.74116,250145.74
7/01/2026141.94145.40141.93143.06153,698143.06
6/30/2026140.48142.64139.61142.11154,780142.11
6/29/2026141.86142.64138.31141.98180,971141.68
6/26/2026137.12141.21137.12140.85285,014140.55
6/25/2026135.59139.72135.15136.01286,860135.72
6/24/2026132.61136.39132.61135.59202,818135.29
6/23/2026131.05133.91130.91132.61259,713132.32
6/22/2026137.11137.79129.64130.55243,872130.27
6/18/2026138.72140.54136.87137.83183,919137.53
6/17/2026142.69143.74137.62138.00281,631137.70
6/16/2026144.90145.64141.71142.69160,447142.38
6/15/2026143.81145.18141.58143.71217,632143.40
6/12/2026142.95144.80140.41143.36274,040143.05
6/11/2026145.17145.17137.43141.46405,148141.16
6/10/2026143.01143.75140.39142.93216,119142.62
6/09/2026139.41144.27139.41143.01253,406142.70
6/08/2026139.87140.67138.36138.40207,510138.10
6/05/2026139.01141.23138.92140.68232,783140.38
6/04/2026138.35141.59136.94139.62281,424139.32
6/03/2026136.27137.69135.80137.27178,691136.97
6/02/2026135.58138.64134.57138.25240,424137.95
6/01/2026133.21135.43132.19134.25237,056133.96
5/29/2026137.58138.07133.99134.20359,084133.91
5/28/2026133.58139.24133.35138.72403,693138.42
5/27/2026133.31136.06132.67134.83218,516134.54
5/26/2026131.71134.10130.14133.84358,139133.55
5/22/2026132.63134.24131.11131.66277,019131.38
5/21/2026130.25133.74128.58133.13177,874132.84
5/20/2026127.56131.94125.96131.62187,600131.34
5/19/2026130.77131.43127.02127.13695,066126.86
5/18/2026128.77132.88119.41130.77199,976130.49
5/15/2026129.05130.55128.80129.70183,677129.42
5/14/2026129.13131.41128.10129.91153,852129.63
5/13/2026130.02131.34128.50129.13150,933128.85
5/12/2026130.42132.50129.76130.75192,897130.47
5/11/2026134.14134.94131.10131.34179,143131.06
5/08/2026135.04135.50133.12134.56210,323134.27
5/07/2026132.51135.52132.51134.46209,852134.17
5/06/2026127.40134.10126.72132.53256,605132.25
5/05/2026128.41128.41124.37125.66435,639125.39
5/04/2026132.57142.53127.70128.01256,817127.73
5/01/2026134.78136.38131.39132.34204,310132.06
4/30/2026134.85135.46132.24133.81417,839133.52
4/29/2026141.82142.99134.00134.08252,457133.79
4/28/2026147.42147.96142.83143.02181,074142.71
4/27/2026145.59147.78145.44146.80262,702146.49
4/24/2026147.95149.62143.56146.38207,516146.07
4/23/2026149.00154.00146.56149.16611,991148.84
4/22/2026147.89149.71146.89149.56129,934149.24
4/21/2026150.00150.90146.45146.72160,214146.41
4/20/2026152.27153.34149.85149.99253,750149.67
4/17/2026150.96153.25150.96152.26173,167151.93
4/16/2026149.25150.66148.37149.11128,347148.79
4/15/2026150.13151.06148.26149.25104,609148.93
4/14/2026148.48150.28146.47149.1568,869148.83
4/13/2026144.91148.90144.88148.70124,108148.38