FirstService Corporation - Common Shares (FSV)

Last Price151.08

Change-4.45 (-2.86%)

NASDAQ · Last Trade: Jan 2nd, 3:54 PM EST

Historical Prices For FirstService Corporation - Common Shares (FSV)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	156.27	156.84	154.85	155.53	110,800	155.53
12/30/2025	156.14	157.03	155.59	155.88	91,055	155.60
12/29/2025	157.10	157.66	156.00	156.43	74,686	156.15
12/26/2025	156.03	157.27	155.00	156.74	50,538	156.46
12/24/2025	155.52	157.35	155.21	156.47	113,899	156.19
12/23/2025	153.31	154.94	152.95	154.94	165,055	154.67
12/22/2025	154.72	155.75	152.75	152.99	299,599	152.72
12/19/2025	158.00	158.37	154.64	154.69	622,767	154.42
12/18/2025	154.33	158.19	154.20	157.99	313,003	157.71
12/17/2025	154.62	155.04	153.25	154.00	255,052	153.73
12/16/2025	153.31	155.85	153.24	154.67	191,539	154.40
12/15/2025	155.00	155.00	152.18	152.97	341,858	152.70
12/12/2025	153.20	154.54	151.75	154.54	196,318	154.27
12/11/2025	150.63	154.91	150.19	152.72	370,461	152.45
12/10/2025	150.22	151.16	147.23	149.71	351,939	149.45
12/09/2025	153.39	154.29	149.84	149.87	163,415	149.61
12/08/2025	154.70	154.70	151.63	152.80	376,627	152.53
12/05/2025	155.66	157.21	154.29	154.92	124,353	154.65
12/04/2025	154.42	156.54	154.42	154.91	97,205	154.64
12/03/2025	153.89	155.33	153.51	154.45	93,577	154.18
12/02/2025	156.15	156.15	152.49	154.33	121,991	154.06
12/01/2025	155.50	158.03	155.50	156.08	215,416	155.81
11/28/2025	153.07	156.98	152.91	156.85	200,862	156.57
11/26/2025	152.75	154.32	152.75	153.73	82,297	153.46
11/25/2025	152.36	153.95	152.30	152.95	233,393	152.68
11/24/2025	154.33	154.64	151.03	152.13	166,129	151.86
11/21/2025	152.36	157.03	152.00	154.88	146,541	154.61
11/20/2025	153.02	153.92	151.00	151.88	315,167	151.61
11/19/2025	151.69	153.12	150.19	152.27	144,501	152.00
11/18/2025	150.08	151.32	149.62	150.91	246,670	150.64
11/17/2025	155.73	155.73	150.56	150.72	152,608	150.46
11/14/2025	155.55	157.38	155.28	156.13	240,023	155.85
11/13/2025	155.84	156.71	154.78	155.74	82,111	155.47
11/12/2025	156.31	158.84	155.72	156.35	136,933	156.07
11/11/2025	152.94	156.92	151.93	156.70	210,642	156.42
11/10/2025	151.77	152.97	149.13	152.28	295,333	152.01
11/07/2025	153.62	154.70	151.33	151.41	227,798	151.14
11/06/2025	154.20	154.77	152.94	153.82	273,788	153.55
11/05/2025	156.63	156.71	153.87	154.94	311,232	154.67
11/04/2025	156.97	156.97	154.44	155.64	167,179	155.37
11/03/2025	158.13	159.10	155.88	157.27	395,664	156.99
10/31/2025	155.08	160.65	154.68	159.41	777,732	159.13
10/30/2025	155.74	156.83	154.58	156.45	237,879	156.17
10/29/2025	158.38	160.12	155.74	155.75	497,604	155.47
10/28/2025	161.82	164.60	159.09	159.44	283,618	159.16
10/27/2025	165.23	166.47	162.50	162.69	386,257	162.40
10/24/2025	171.88	171.88	162.88	164.64	517,723	164.35
10/23/2025	185.00	189.05	165.17	166.73	425,299	166.44
10/22/2025	185.54	185.59	183.98	184.76	196,255	184.43
10/21/2025	183.10	186.49	183.10	185.01	167,556	184.68
10/20/2025	184.04	184.42	182.47	183.58	153,935	183.26
10/17/2025	183.13	183.97	181.83	183.26	248,840	182.94
10/16/2025	185.63	186.27	182.60	182.96	128,695	182.64
10/15/2025	185.46	187.96	184.95	184.95	92,591	184.62
10/14/2025	185.82	185.82	183.71	184.38	166,543	184.06
10/13/2025	183.31	185.08	182.80	184.51	50,031	184.18
10/10/2025	185.75	185.75	183.15	183.15	105,046	182.83
10/09/2025	184.55	185.76	183.96	184.15	55,232	183.82
10/08/2025	186.09	186.50	184.73	185.04	187,572	184.71
10/07/2025	187.14	188.04	186.20	187.03	75,459	186.70
10/06/2025	188.82	189.72	185.96	186.22	211,859	185.89
10/03/2025	188.54	190.10	187.85	188.72	77,075	188.39
10/02/2025	187.66	188.98	186.84	187.71	152,901	187.38