FirstService Corporation FSV.TO
219.88 CAD +0.57 (+0.26%)
As ofNov 13, 2026, 4:00 PM EST
219.37 Day range 221.79
171.21 52-week range 226.84
- YTD
- +3.01%
- 1 year
- +0.75%
FSV.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 219.99 | 221.79 | 219.37 | 219.88 | +0.57 | +0.26% | 195,544 |
| Nov 12, 2026 | 222.17 | 222.57 | 219.00 | 219.31 | -2.89 | -1.30% | 157,100 |
| Nov 11, 2026 | 219.40 | 222.21 | 217.55 | 222.20 | +2.58 | +1.17% | 175,100 |
| Nov 10, 2026 | 221.39 | 221.90 | 218.77 | 219.62 | -2.12 | -0.96% | 108,900 |
| Nov 9, 2026 | 217.48 | 222.24 | 216.68 | 221.74 | +5.66 | +2.62% | 134,700 |
| Nov 6, 2026 | 212.31 | 216.43 | 211.50 | 216.08 | +1.11 | +0.52% | 101,100 |
| Nov 5, 2026 | 219.19 | 219.50 | 212.07 | 214.97 | -1.79 | -0.83% | 146,100 |
| Nov 4, 2026 | 212.64 | 219.32 | 212.64 | 216.76 | +8.12 | +3.89% | 155,400 |
| Nov 3, 2026 | 212.19 | 212.87 | 207.51 | 208.64 | -3.67 | -1.73% | 120,700 |
| Nov 2, 2026 | 205.55 | 215.15 | 205.50 | 212.31 | +10.04 | +4.96% | 169,500 |
| Oct 30, 2026 | 202.02 | 204.83 | 199.18 | 202.27 | +0.16 | +0.08% | 138,300 |
| Oct 29, 2026 | 196.00 | 202.34 | 196.00 | 202.11 | +7.75 | +3.99% | 118,000 |
| Oct 28, 2026 | 197.46 | 198.47 | 193.47 | 194.36 | -4.13 | -2.08% | 125,000 |
| Oct 27, 2026 | 201.97 | 203.50 | 196.60 | 198.49 | -3.48 | -1.72% | 105,600 |
| Oct 26, 2026 | 201.01 | 202.52 | 199.78 | 201.97 | +1.05 | +0.52% | 95,500 |
| Oct 23, 2026 | 206.06 | 206.06 | 197.69 | 200.92 | -5.14 | -2.49% | 159,100 |
| Oct 22, 2026 | 191.85 | 207.17 | 191.85 | 206.06 | +14.21 | +7.41% | 158,900 |
| Oct 21, 2026 | 194.07 | 195.71 | 191.50 | 191.85 | -2.82 | -1.45% | 83,000 |
| Oct 20, 2026 | 189.32 | 194.82 | 189.32 | 194.67 | +6.05 | +3.21% | 84,800 |
| Oct 19, 2026 | 190.89 | 190.89 | 187.23 | 188.62 | -3.55 | -1.85% | 69,200 |
| Oct 16, 2026 | 191.37 | 194.26 | 190.44 | 192.17 | +0.73 | +0.38% | 77,800 |
| Oct 15, 2026 | 186.42 | 192.31 | 185.39 | 191.44 | +5.63 | +3.03% | 137,600 |
| Oct 14, 2026 | 186.75 | 186.76 | 183.04 | 185.81 | -0.34 | -0.18% | 109,700 |
| Oct 13, 2026 | 185.85 | 187.61 | 184.38 | 186.15 | +1.06 | +0.57% | 117,700 |
| Oct 9, 2026 | 183.37 | 185.47 | 182.75 | 185.09 | +2.81 | +1.54% | 64,100 |
| Oct 8, 2026 | 179.82 | 182.39 | 178.85 | 182.28 | +1.33 | +0.74% | 64,200 |
| Oct 7, 2026 | 183.28 | 183.28 | 177.95 | 180.95 | -2.17 | -1.19% | 91,600 |
| Oct 6, 2026 | 183.65 | 184.51 | 182.67 | 183.12 | +0.45 | +0.25% | 95,400 |
| Oct 5, 2026 | 183.51 | 183.82 | 181.87 | 182.67 | -1.52 | -0.83% | 54,400 |
| Oct 2, 2026 | 183.11 | 185.42 | 182.78 | 184.19 | +1.18 | +0.64% | 84,400 |
| Oct 1, 2026 | 182.31 | 184.20 | 180.98 | 183.01 | +0.80 | +0.44% | 84,600 |
| Sep 30, 2026 | 183.68 | 183.82 | 181.48 | 182.21 | -0.58 | -0.32% | 144,700 |
| Sep 29, 2026 | 182.65 | 185.15 | 181.26 | 182.79 | +0.04 | +0.02% | 100,200 |
| Sep 28, 2026 | 182.88 | 183.22 | 178.52 | 182.75 | +0.22 | +0.12% | 183,200 |
| Sep 25, 2026 | 180.90 | 182.80 | 179.51 | 182.53 | +2.69 | +1.50% | 150,500 |
| Sep 24, 2026 | 182.50 | 183.82 | 178.18 | 179.84 | -2.60 | -1.43% | 195,000 |
| Sep 23, 2026 | 186.17 | 186.17 | 182.20 | 182.44 | -5.15 | -2.75% | 129,900 |
| Sep 22, 2026 | 186.26 | 188.40 | 185.64 | 187.59 | +0.85 | +0.46% | 126,000 |
| Sep 21, 2026 | 181.72 | 187.05 | 181.72 | 186.74 | +6.89 | +3.83% | 147,800 |
| Sep 18, 2026 | 184.32 | 185.13 | 179.85 | 179.85 | -5.72 | -3.08% | 516,300 |
| Sep 17, 2026 | 186.27 | 187.15 | 185.34 | 185.57 | +0.20 | +0.11% | 94,500 |
| Sep 16, 2026 | 183.05 | 186.91 | 183.05 | 185.37 | +2.47 | +1.35% | 109,700 |
| Sep 15, 2026 | 187.23 | 187.23 | 180.97 | 182.90 | -5.57 | -2.96% | 120,300 |
| Sep 14, 2026 | 190.46 | 193.87 | 185.64 | 188.47 | -2.53 | -1.32% | 129,800 |
| Sep 11, 2026 | 191.06 | 192.74 | 190.26 | 191.00 | +2.70 | +1.43% | 190,500 |
| Sep 10, 2026 | 190.44 | 190.44 | 186.15 | 188.30 | -2.26 | -1.19% | 163,000 |
| Sep 9, 2026 | 190.48 | 191.01 | 188.40 | 190.56 | -0.79 | -0.41% | 134,600 |
| Sep 8, 2026 | 197.36 | 197.53 | 190.85 | 191.35 | -8.21 | -4.11% | 167,800 |
| Sep 4, 2026 | 196.01 | 200.10 | 193.40 | 199.56 | +2.53 | +1.28% | 187,700 |
| Sep 3, 2026 | 193.12 | 198.40 | 193.12 | 197.03 | +5.74 | +3.00% | 169,800 |
| Sep 2, 2026 | 193.91 | 193.99 | 189.50 | 191.29 | -2.57 | -1.33% | 205,100 |
| Sep 1, 2026 | 192.28 | 195.48 | 192.12 | 193.86 | +0.99 | +0.51% | 155,800 |
| Aug 31, 2026 | 195.24 | 195.68 | 192.21 | 192.87 | -3.77 | -1.92% | 3,578,200 |
| Aug 28, 2026 | 195.57 | 198.01 | 192.62 | 196.64 | +1.18 | +0.60% | 262,300 |
| Aug 27, 2026 | 197.64 | 198.34 | 194.75 | 195.46 | -3.87 | -1.94% | 157,000 |
| Aug 26, 2026 | 199.65 | 200.33 | 197.81 | 199.33 | +0.39 | +0.20% | 157,400 |
| Aug 25, 2026 | 199.85 | 201.67 | 198.23 | 198.94 | -0.84 | -0.42% | 157,100 |
| Aug 24, 2026 | 200.03 | 202.76 | 199.35 | 199.78 | +0.64 | +0.32% | 137,700 |
| Aug 21, 2026 | 198.35 | 200.31 | 196.45 | 199.14 | +0.90 | +0.45% | 190,700 |
| Aug 20, 2026 | 200.15 | 201.42 | 197.01 | 198.24 | -4.20 | -2.07% | 143,900 |
| Aug 19, 2026 | 196.90 | 202.68 | 196.90 | 202.44 | +5.47 | +2.78% | 107,300 |
| Aug 18, 2026 | 193.85 | 200.63 | 193.85 | 196.97 | +3.12 | +1.61% | 170,100 |
| Aug 17, 2026 | 195.29 | 195.29 | 192.31 | 193.85 | -1.64 | -0.84% | 167,700 |
| Aug 14, 2026 | 196.77 | 197.37 | 193.52 | 195.49 | -0.50 | -0.26% | 226,900 |
64 days, newest first. Daily bars as drawn on the FSV.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.