Education
About Us
Working with TipRanks
Follow Us
FirstService Corporation (TSE:FSV)
TSX:FSV
Time Period
3M
Events
Historical Prices
Rows:
Oct 16, 2025
260.09
265.00
256.59
256.98
256.98
-1.15%
126,115
1.22
Oct 15, 2025
262.03
263.80
259.94
259.96
259.96
+0.32%
101,748
0.99
Oct 14, 2025
258.10
260.02
258.00
259.14
259.14
+1.03%
200,629
1.97
Oct 10, 2025
259.41
259.41
256.42
256.51
256.51
-0.74%
62,960
0.62
Oct 09, 2025
259.55
260.50
258.20
258.42
258.42
+0.03%
78,480
0.77
Oct 08, 2025
261.23
261.23
257.84
258.35
258.35
-1.10%
63,165
0.62
Oct 07, 2025
260.53
262.39
259.83
261.23
261.23
+0.43%
58,053
0.56
Oct 06, 2025
264.13
264.13
257.29
260.10
260.10
-1.28%
86,248
0.84
Oct 03, 2025
262.26
268.63
262.26
263.48
263.48
+0.52%
68,335
0.67
Oct 02, 2025
260.93
263.98
260.92
262.12
262.12
-0.07%
110,657
1.10
Oct 01, 2025
264.29
266.00
261.86
262.30
262.30
-1.08%
55,474
0.54
Sep 30, 2025
264.65
265.36
260.71
265.16
265.16
+0.36%
84,714
0.83
Sep 29, 2025
265.15
267.00
263.81
264.22
264.22
+0.15%
101,694
0.99
Sep 26, 2025
267.46
268.01
263.34
264.22
263.84
-0.72%
106,277
1.03
Sep 25, 2025
265.89
266.99
264.63
266.51
266.12
+0.51%
87,326
0.84
Sep 24, 2025
269.00
270.00
265.27
265.55
265.17
-1.09%
85,263
0.82
Sep 23, 2025
273.67
274.45
267.19
268.86
268.47
-1.61%
116,700
1.13
Sep 22, 2025
277.80
277.80
273.24
273.67
273.27
-1.43%
99,541
0.94
Sep 19, 2025
279.73
280.21
275.24
278.05
277.65
+0.24%
783,719
8.37
Sep 18, 2025
280.09
283.31
277.71
277.80
277.40
-0.42%
78,789
0.84
Sep 17, 2025
278.81
282.49
278.81
279.37
278.97
+0.40%
84,986
0.91
Sep 16, 2025
281.65
281.65
277.84
278.66
278.26
-1.03%
139,230
1.50
Sep 15, 2025
283.11
284.33
280.66
281.98
281.57
-0.26%
175,995
1.93
Sep 12, 2025
288.51
288.85
282.98
283.12
282.71
-1.61%
65,774
0.72
Sep 11, 2025
284.89
290.34
283.60
288.17
287.75
+1.72%
169,506
1.89
Sep 10, 2025
283.50
286.18
283.50
283.71
283.30
-0.39%
102,043
1.15
Sep 09, 2025
283.64
285.94
282.63
285.24
284.83
+0.30%
95,555
1.08
Sep 08, 2025
279.11
285.12
277.47
284.80
284.39
+2.13%
100,783
1.14
Sep 05, 2025
279.99
281.32
278.81
279.26
278.86
+0.27%
49,662
0.56
Sep 04, 2025
275.45
279.43
275.00
278.92
278.52
+1.95%
64,407
0.73
Sep 03, 2025
272.21
276.13
271.57
273.98
273.58
+0.80%
59,893
0.68
Sep 02, 2025
275.40
275.40
271.21
272.21
271.82
-1.40%
52,215
0.59
Aug 29, 2025
276.76
277.47
274.26
276.49
276.09
+0.37%
71,410
0.78
Aug 28, 2025
277.03
277.04
274.53
275.87
275.47
-0.32%
63,372
0.69
Aug 27, 2025
277.93
279.57
276.99
277.17
276.77
-0.37%
54,051
0.59
Aug 26, 2025
276.32
279.95
276.32
278.61
278.21
+0.56%
171,682
1.91
Aug 25, 2025
277.08
278.14
275.00
277.47
277.07
+0.50%
53,708
0.60
Aug 22, 2025
275.65
278.70
274.78
276.50
276.10
+0.82%
52,908
0.59
Aug 21, 2025
276.24
277.51
274.00
274.66
274.26
-0.44%
50,457
0.56
Aug 20, 2025
277.62
279.21
275.93
276.28
275.88
-0.44%
106,540
1.20
Aug 19, 2025
274.50
279.31
274.50
277.91
277.51
+1.75%
61,507
0.69
Aug 18, 2025
274.37
275.15
272.59
273.52
273.12
-0.03%
77,924
0.87
Aug 15, 2025
275.72
276.20
273.57
274.00
273.60
-0.53%
63,908
0.71
Aug 14, 2025
272.49
276.25
272.49
275.87
275.47
+0.56%
118,304
1.34
Aug 13, 2025
271.05
275.10
269.62
274.74
274.34
+2.17%
106,042
1.20
Aug 12, 2025
269.62
270.51
267.97
269.29
268.90
-0.13%
65,801
0.75
Aug 11, 2025
272.73
272.92
269.69
270.04
269.65
-0.57%
74,352
0.85
Aug 08, 2025
273.54
273.88
270.89
271.99
271.60
-0.37%
88,743
1.01
Aug 07, 2025
270.40
273.79
269.98
273.39
272.99
+1.39%
124,372
1.42
Aug 06, 2025
272.08
272.08
268.52
270.04
269.65
-0.47%
98,169
1.13
Rows: