The highest closing price for FirstService (FSV) last month was $208.13, on September 11. It was down 3.8% for the month. The latest price is $188.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $189.65 | $191.70 | $187.29 | $190.49 | 188,870 |
September 29 2025 | $189.52 | $190.37 | $188.67 | $189.35 | 314,722 |
September 26 2025 | $191.15 | $192.62 | $188.47 | $189.42 | 98,772 |
September 25 2025 | $190.62 | $191.19 | $190.05 | $190.94 | 99,294 |
September 24 2025 | $194.47 | $194.47 | $190.56 | $190.77 | 223,558 |
September 23 2025 | $197.86 | $197.87 | $192.60 | $194.01 | 229,458 |
September 22 2025 | $200.22 | $201.75 | $197.49 | $197.66 | 199,722 |
September 19 2025 | $201.45 | $202.38 | $199.16 | $201.30 | 161,962 |
September 18 2025 | $202.96 | $204.24 | $201.03 | $201.31 | 80,250 |
September 17 2025 | $203.48 | $205.20 | $202.53 | $202.92 | 101,840 |
September 16 2025 | $205.39 | $205.39 | $201.91 | $202.38 | 115,667 |
September 15 2025 | $205.04 | $205.69 | $203.27 | $204.63 | 206,606 |
September 12 2025 | $208.45 | $208.45 | $204.09 | $204.11 | 71,409 |
September 11 2025 | $205.15 | $209.36 | $204.32 | $208.13 | 146,666 |
September 10 2025 | $205.42 | $206.10 | $204.24 | $204.30 | 84,020 |
September 09 2025 | $205.04 | $205.97 | $204.08 | $205.59 | 63,724 |
September 08 2025 | $200.99 | $206.21 | $200.06 | $206.11 | 97,591 |
September 05 2025 | $202.51 | $203.50 | $200.99 | $201.29 | 38,276 |
September 04 2025 | $199.19 | $201.83 | $198.69 | $201.83 | 56,691 |
September 03 2025 | $196.48 | $198.53 | $196.48 | $198.28 | 57,940 |
September 02 2025 | $197.95 | $198.30 | $196.53 | $197.26 | 60,036 |
Daily pricing data for FirstService dates back to 6/2/2015, and may be incomplete.
