The highest closing price for FirstService (FSV) last month was $200.08, on July 25. It was up 12.9% for the month. The latest price is $199.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $196.79 | $198.63 | $195.76 | $197.22 | 170,407 |
July 30 2025 | $197.19 | $199.26 | $195.51 | $197.53 | 253,077 |
July 29 2025 | $196.88 | $199.36 | $196.10 | $196.62 | 524,821 |
July 28 2025 | $199.10 | $201.10 | $195.41 | $195.57 | 266,690 |
July 25 2025 | $196.35 | $200.41 | $195.25 | $200.08 | 204,606 |
July 24 2025 | $186.66 | $198.73 | $184.44 | $194.00 | 447,454 |
July 23 2025 | $180.00 | $180.80 | $178.41 | $179.06 | 84,561 |
July 22 2025 | $180.49 | $182.28 | $179.66 | $179.66 | 117,631 |
July 21 2025 | $179.02 | $181.15 | $178.20 | $179.79 | 117,412 |
July 18 2025 | $176.69 | $178.19 | $174.70 | $178.12 | 175,513 |
July 17 2025 | $173.80 | $178.94 | $173.80 | $175.77 | 124,672 |
July 16 2025 | $178.15 | $178.15 | $175.36 | $176.96 | 107,785 |
July 15 2025 | $179.24 | $179.87 | $176.56 | $176.67 | 71,716 |
July 14 2025 | $177.36 | $180.85 | $177.36 | $179.03 | 159,243 |
July 11 2025 | $178.18 | $178.47 | $176.43 | $177.94 | 115,109 |
July 10 2025 | $176.50 | $180.05 | $176.50 | $178.72 | 113,676 |
July 09 2025 | $178.20 | $178.40 | $176.77 | $177.70 | 78,100 |
July 08 2025 | $176.53 | $178.92 | $176.36 | $177.08 | 101,781 |
July 07 2025 | $177.30 | $178.28 | $175.87 | $176.71 | 106,291 |
July 03 2025 | $177.00 | $178.93 | $176.62 | $178.79 | 41,198 |
July 02 2025 | $174.97 | $178.87 | $172.60 | $176.15 | 216,400 |
July 01 2025 | $174.70 | $176.67 | $172.80 | $175.69 | 68,600 |
Daily pricing data for FirstService dates back to 6/2/2015, and may be incomplete.
