tiprankstipranks
Trending News
More News >
FirstService Corporation (TSE:FSV)
TSX:FSV
Canadian Market

FirstService (FSV) Historical Prices

Compare
66 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 13, 2025
239.77
241.27
239.46
240.00
240.00
-0.99%
85,782
0.99
Jun 12, 2025
242.44
242.84
241.40
242.41
242.41
-0.31%
65,824
0.75
Jun 11, 2025
243.98
247.85
242.73
243.17
243.17
-1.01%
64,869
0.73
Jun 10, 2025
242.75
246.38
242.75
245.65
245.65
+1.32%
55,251
0.62
Jun 09, 2025
240.87
243.33
239.54
242.46
242.46
+0.39%
95,670
1.07
Jun 06, 2025
241.06
242.28
238.78
241.52
241.52
+0.24%
72,019
0.79
Jun 05, 2025
240.99
242.18
238.96
240.94
240.94
-0.12%
76,806
0.84
Jun 04, 2025
239.90
241.30
238.12
241.22
241.22
+0.69%
41,829
0.45
Jun 03, 2025
240.18
241.11
236.68
239.56
239.56
-0.21%
58,780
0.64
Jun 02, 2025
241.37
241.51
237.42
240.07
240.07
-0.20%
82,356
0.90
May 30, 2025
242.05
242.62
240.10
240.55
240.55
-0.75%
261,888
2.90
May 29, 2025
242.55
244.26
241.41
242.37
242.37
-0.07%
42,084
0.46
May 28, 2025
244.93
245.35
242.00
242.55
242.55
-0.27%
42,022
0.46
May 27, 2025
241.21
243.91
240.23
243.20
243.20
+1.74%
81,751
0.89
May 26, 2025
237.78
245.69
237.11
239.04
239.04
+0.58%
30,382
0.33
May 23, 2025
237.75
238.67
236.97
237.67
237.67
-0.71%
41,146
0.43
May 22, 2025
239.99
240.64
238.77
239.36
239.36
-0.22%
55,031
0.57
May 21, 2025
245.02
245.44
239.83
239.88
239.88
-2.14%
72,022
0.75
May 20, 2025
243.67
245.91
243.67
245.12
245.12
-0.03%
80,421
0.83
May 16, 2025
245.64
246.69
244.41
245.20
245.20
-0.18%
75,409
0.77
May 15, 2025
239.50
246.21
239.50
245.64
245.64
+2.48%
94,683
0.97
May 14, 2025
244.21
245.76
238.87
239.70
239.70
-1.89%
52,427
0.54
May 13, 2025
246.43
248.12
244.15
244.31
244.31
-0.82%
88,425
0.91
May 12, 2025
244.00
247.18
244.00
246.32
246.32
+2.02%
61,840
0.63
May 09, 2025
244.83
245.00
241.28
241.45
241.45
-0.85%
47,392
0.48
May 08, 2025
240.11
244.99
240.11
243.51
243.51
+0.79%
106,410
1.06
May 07, 2025
239.59
241.76
239.59
241.60
241.60
+1.48%
78,937
0.77
May 06, 2025
238.11
240.61
237.62
238.07
238.07
-0.95%
54,540
0.53
May 05, 2025
241.03
242.73
240.09
240.36
240.36
-1.05%
55,525
0.53
May 02, 2025
243.01
244.35
241.58
242.92
242.92
+0.07%
90,902
0.87
May 01, 2025
241.96
244.66
241.01
242.74
242.74
+0.32%
57,458
0.55
Apr 30, 2025
236.67
242.25
235.41
241.96
241.96
+1.65%
88,241
0.85
Apr 29, 2025
237.94
239.66
237.21
238.03
238.03
+0.02%
49,030
0.47
Apr 28, 2025
236.34
239.09
236.34
237.99
237.99
+0.49%
68,535
0.66
Apr 25, 2025
236.83
238.52
235.99
236.83
236.83
-0.53%
68,165
0.66
Apr 24, 2025
240.20
243.45
237.87
238.08
238.08
-0.70%
91,291
0.88
Apr 23, 2025
238.04
243.14
238.04
239.77
239.77
+0.80%
70,132
0.68
Apr 22, 2025
238.56
239.80
237.32
237.87
237.87
+0.61%
83,745
0.81
Apr 21, 2025
236.88
237.80
234.74
236.42
236.42
-0.66%
75,816
0.73
Apr 17, 2025
237.89
240.66
235.76
238.00
238.00
-0.23%
45,827
0.44
Apr 16, 2025
238.46
239.47
236.15
238.55
238.55
<+0.01%
88,140
0.86
Apr 15, 2025
233.94
238.91
233.94
238.54
238.54
+1.97%
122,950
1.20
Apr 14, 2025
233.83
236.06
232.56
233.94
233.94
+1.15%
66,286
0.65
Apr 11, 2025
230.98
231.62
226.73
231.27
231.27
+0.57%
69,313
0.67
Apr 10, 2025
236.19
236.19
225.78
229.96
229.96
-3.13%
121,884
1.19
Apr 09, 2025
224.31
240.61
223.18
237.40
237.40
+4.87%
147,550
1.47
Apr 08, 2025
234.60
235.52
223.80
226.37
226.37
-1.63%
171,392
1.74
Apr 07, 2025
223.95
231.45
220.39
230.13
230.13
+0.52%
158,121
1.62
Apr 04, 2025
232.87
232.87
227.76
228.95
228.95
-2.62%
91,005
0.94
Apr 03, 2025
242.22
242.22
234.93
235.10
235.10
-4.29%
102,393
1.07
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis