FirstService Corporation - Common Shares (FSV)
171.44
-0.04 (-0.02%)
FirstService Corporation is a leading provider of property services, offering a wide range of management, maintenance, and consulting services for residential and commercial properties
The company specializes in managing properties such as condominiums, apartments, and integrated communities, ensuring they are well-maintained and efficiently operated. Additionally, FirstService provides a variety of related services, including real estate brokerage, capital improvement consulting, and facility maintenance, catering to the diverse needs of property owners and associations. With a strong focus on delivering value and enhancing the customer experience, FirstService aims to be a trusted partner in the property management sector.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/26/2025 | 171.78 | 174.25 | 170.84 | 171.44 | 108,821 | 171.44 |
| 3/25/2025 | 173.53 | 174.59 | 170.35 | 171.48 | 190,516 | 171.48 |
| 3/24/2025 | 171.87 | 174.36 | 165.99 | 173.61 | 377,786 | 173.61 |
| 3/21/2025 | 168.40 | 170.37 | 167.88 | 170.30 | 153,396 | 170.30 |
| 3/20/2025 | 167.72 | 170.83 | 166.05 | 169.77 | 127,142 | 169.77 |
| 3/19/2025 | 168.32 | 171.25 | 166.75 | 170.46 | 161,530 | 170.46 |
| 3/18/2025 | 167.73 | 168.66 | 165.40 | 168.01 | 211,070 | 168.01 |
| 3/17/2025 | 165.07 | 169.80 | 165.07 | 168.55 | 279,227 | 168.55 |
| 3/14/2025 | 161.08 | 165.46 | 160.38 | 165.45 | 226,223 | 165.45 |
| 3/13/2025 | 163.59 | 163.59 | 158.69 | 159.66 | 449,091 | 159.66 |
| 3/12/2025 | 165.69 | 167.95 | 163.48 | 164.06 | 173,011 | 164.06 |
| 3/11/2025 | 168.50 | 168.63 | 163.83 | 165.12 | 158,283 | 165.12 |
| 3/10/2025 | 170.49 | 171.79 | 165.34 | 166.00 | 144,985 | 166.00 |
| 3/07/2025 | 173.87 | 173.87 | 169.20 | 170.79 | 158,459 | 170.79 |
| 3/06/2025 | 175.09 | 176.33 | 173.25 | 173.25 | 127,582 | 173.25 |
| 3/05/2025 | 175.03 | 177.08 | 173.06 | 176.87 | 160,522 | 176.87 |
| 3/04/2025 | 174.99 | 176.75 | 172.54 | 175.51 | 92,449 | 175.51 |
| 3/03/2025 | 176.03 | 179.51 | 175.25 | 176.03 | 100,699 | 176.03 |
| 2/28/2025 | 175.85 | 176.50 | 174.32 | 176.43 | 227,634 | 176.43 |
| 2/27/2025 | 175.97 | 176.62 | 175.22 | 176.20 | 65,020 | 176.20 |
| 2/26/2025 | 177.38 | 178.41 | 176.48 | 176.75 | 75,939 | 176.75 |
| 2/25/2025 | 172.93 | 177.86 | 172.93 | 176.99 | 105,707 | 176.99 |
| 2/24/2025 | 174.45 | 175.22 | 173.28 | 173.35 | 116,509 | 173.35 |
| 2/21/2025 | 175.55 | 175.95 | 171.79 | 174.62 | 134,316 | 174.62 |
| 2/20/2025 | 174.10 | 175.48 | 173.61 | 174.81 | 83,318 | 174.81 |
| 2/19/2025 | 174.31 | 175.41 | 171.04 | 174.09 | 131,333 | 174.09 |
| 2/18/2025 | 174.70 | 175.20 | 173.13 | 174.61 | 163,010 | 174.61 |
| 2/14/2025 | 175.89 | 177.08 | 174.48 | 175.36 | 104,116 | 175.36 |
| 2/13/2025 | 172.28 | 175.94 | 171.68 | 175.73 | 95,444 | 175.73 |
| 2/12/2025 | 172.10 | 173.96 | 171.12 | 172.28 | 77,840 | 172.28 |
| 2/11/2025 | 176.56 | 176.63 | 173.79 | 174.10 | 96,581 | 174.10 |
| 2/10/2025 | 173.34 | 177.12 | 171.96 | 177.00 | 128,054 | 177.00 |
| 2/07/2025 | 171.07 | 173.37 | 170.83 | 173.03 | 181,965 | 173.03 |
| 2/06/2025 | 173.32 | 174.45 | 169.01 | 171.43 | 255,272 | 171.43 |
| 2/05/2025 | 182.97 | 182.97 | 171.60 | 173.94 | 277,477 | 173.94 |
| 2/04/2025 | 181.79 | 183.67 | 180.52 | 181.65 | 150,842 | 181.65 |
| 2/03/2025 | 179.77 | 181.75 | 178.12 | 180.40 | 131,842 | 180.40 |
| 1/31/2025 | 184.61 | 184.61 | 181.54 | 181.87 | 127,763 | 181.87 |
| 1/30/2025 | 184.15 | 185.95 | 183.09 | 184.18 | 101,873 | 184.18 |
| 1/29/2025 | 185.34 | 185.34 | 182.88 | 183.01 | 75,558 | 183.01 |
| 1/28/2025 | 185.67 | 186.77 | 185.06 | 185.45 | 77,564 | 185.45 |
| 1/27/2025 | 184.02 | 186.56 | 184.02 | 185.88 | 78,036 | 185.88 |
| 1/24/2025 | 185.09 | 186.41 | 184.00 | 185.45 | 116,920 | 185.45 |
| 1/23/2025 | 185.72 | 186.80 | 184.69 | 184.97 | 261,877 | 184.97 |
| 1/22/2025 | 182.30 | 186.09 | 181.89 | 185.64 | 175,456 | 185.64 |
| 1/21/2025 | 181.65 | 186.22 | 181.65 | 182.63 | 165,488 | 182.63 |
| 1/17/2025 | 181.34 | 185.20 | 180.53 | 182.36 | 65,852 | 182.36 |
| 1/16/2025 | 180.00 | 181.00 | 178.84 | 180.06 | 94,330 | 180.06 |
| 1/15/2025 | 179.14 | 180.01 | 177.02 | 179.71 | 83,320 | 179.71 |
| 1/14/2025 | 175.58 | 177.34 | 174.81 | 177.06 | 53,464 | 177.06 |
| 1/13/2025 | 174.11 | 175.42 | 172.21 | 175.35 | 353,517 | 175.35 |
| 1/10/2025 | 176.62 | 176.62 | 172.97 | 174.61 | 205,839 | 174.61 |
| 1/08/2025 | 177.80 | 178.07 | 176.79 | 177.49 | 69,127 | 177.49 |
| 1/07/2025 | 179.88 | 180.79 | 176.81 | 178.00 | 57,370 | 178.00 |
| 1/06/2025 | 184.26 | 184.40 | 178.73 | 179.38 | 120,082 | 179.38 |
| 1/03/2025 | 179.69 | 181.87 | 179.22 | 181.61 | 55,098 | 181.61 |
| 1/02/2025 | 181.42 | 181.90 | 178.77 | 178.88 | 51,525 | 178.88 |
| 12/31/2024 | 181.49 | 0.00 | 181.49 | 181.02 | 0 | 181.02 |
| 12/30/2024 | 183.01 | 183.01 | 179.99 | 181.49 | 51,722 | 181.24 |
| 12/27/2024 | 184.25 | 184.25 | 181.98 | 183.72 | 76,005 | 183.47 |