TipRanks
Go Ultimate55% OFF

FirstService (FSV) Historical Prices

FSV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026146.78147.00142.81144.98144.98+0.33%369,3962.01
Oct 29, 2026141.24144.76140.52144.50144.50+3.99%269,9651.49
Oct 28, 2026140.28141.45138.06138.96138.96-1.59%179,5720.98
Oct 27, 2026143.94143.94140.11141.20141.20-2.05%112,1270.60
Oct 26, 2026143.24144.64142.23144.16144.16+0.34%143,6250.76
Oct 23, 2026147.22147.92141.43143.67143.67-2.41%221,5901.17
Oct 22, 2026136.80147.65136.80147.22147.22+7.78%192,3481.00
Oct 21, 2026138.15139.14136.08136.59136.59-1.39%127,1270.65
Oct 20, 2026134.19138.63134.19138.51138.51+3.79%119,6000.58
Oct 19, 2026135.01135.21132.92133.45133.45-1.64%81,2400.39
Oct 16, 2026135.91137.32134.65135.67135.67+0.44%164,2520.80
Oct 15, 2026131.98135.70131.26135.07135.07+3.38%120,1660.58
Oct 14, 2026130.21130.65128.08130.65130.65-0.12%69,3300.34
Oct 13, 2026130.74131.89129.60130.81130.81+0.95%126,5450.62
Oct 12, 2026129.98130.22128.75129.58129.58-0.12%59,2350.29
Oct 09, 2026129.21129.95128.03129.73129.73+1.18%79,0810.38
Oct 08, 2026126.15128.32125.77128.22128.22+1.06%82,0010.40
Oct 07, 2026128.32128.32124.94126.87126.87-1.51%149,4210.72
Oct 06, 2026128.67129.86128.26128.81128.81+0.41%83,7390.40
Oct 05, 2026128.71129.08127.28128.28128.28-0.66%72,9480.35
Oct 02, 2026130.43130.47128.18129.13129.13+0.48%143,7310.70
Oct 01, 2026127.94129.73127.02128.51128.51+0.49%131,9200.64
Sep 30, 2026130.17130.17127.83127.88127.88-0.79%249,9861.24
Sep 29, 2026128.84131.28127.85129.20128.89+0.14%154,5820.77
Sep 28, 2026127.35129.33126.02129.02128.72+0.31%211,9471.06
Sep 25, 2026127.66129.31125.95128.62128.32+1.25%200,4331.01
Sep 24, 2026129.66130.36125.95127.03126.73-1.96%368,9321.88
Sep 23, 2026132.16132.16129.28129.57129.26-2.83%203,9921.03
Sep 22, 2026134.14134.26131.90133.34133.03+0.29%226,0521.14
Sep 21, 2026130.19133.36129.51132.95132.64+2.97%239,1681.21
Sep 18, 2026131.23132.16128.86129.11128.81-2.60%234,7971.18
Sep 17, 2026133.50133.65132.40132.55132.24+0.11%158,2290.79
Sep 16, 2026131.05133.85131.05132.41132.10+0.77%270,0461.38
Sep 15, 2026134.33136.27129.86131.40131.08-2.89%264,2581.36
Sep 14, 2026138.28139.39133.45135.31134.99-1.79%201,5381.03
Sep 11, 2026137.75138.93137.20137.78137.45+1.30%206,6751.06
Sep 10, 2026137.14137.70134.62136.01135.69-1.35%218,0751.12
Sep 09, 2026138.45139.21136.48137.87137.54-0.71%166,0990.85
Sep 08, 2026139.38142.68138.41138.86138.53-3.64%199,6871.00
Sep 07, 2026141.41144.66139.70144.11143.77+0.00%00.00
Sep 04, 2026141.41144.66139.70144.11143.77+0.84%136,7690.67
Sep 03, 2026140.00143.79140.00142.91142.57+3.48%198,0740.97
Sep 02, 2026139.44139.66136.94138.10137.77-0.98%251,5661.23
Sep 01, 2026138.96140.58138.15139.47139.14+0.09%223,1391.08
Aug 31, 2026140.74141.12138.86139.34139.01-1.55%616,3063.10
Aug 28, 2026141.66142.52139.43141.54141.21+0.32%278,0541.40
Aug 27, 2026142.27143.04140.50141.09140.75-1.68%191,8110.96
Aug 26, 2026143.94144.28142.55143.50143.16-0.31%146,2020.72
Aug 25, 2026143.54144.67143.32143.94143.60+0.02%166,9450.81
Aug 24, 2026144.72146.52143.91143.91143.57-0.40%287,2341.40