5 DAY PERFORMANCE
+16.21%
1 MONTH PERFORMANCE
+8.84%
3 MONTH PERFORMANCE
+5.25%
6 MONTH PERFORMANCE
+2.96%
YEAR-TO-DATE PERFORMANCE
-3.52%
1 YEAR PERFORMANCE
-18.51%
FirstService Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $128.80 | $129.71 (0.71%) | $129.76 | $127.99 | 52.56 K | $5.91 B |
| 10/08/2026 | $126.15 | $128.22 (1.64%) | $128.32 | $125.77 | 82.00 K | $5.88 B |
| 10/07/2026 | $128.32 | $126.87 (-1.13%) | $128.32 | $124.94 | 149.42 K | $5.82 B |
| 10/06/2026 | $128.67 | $128.81 (0.11%) | $129.86 | $128.26 | 83.74 K | $5.91 B |
| 10/05/2026 | $128.71 | $128.28 (-0.33%) | $129.08 | $127.28 | 74.50 K | $5.88 B |
| 10/02/2026 | $130.43 | $129.13 (-1%) | $130.47 | $128.18 | 143.73 K | $5.92 B |
| 10/01/2026 | $127.94 | $128.51 (0.45%) | $129.73 | $127.02 | 135.10 K | $5.89 B |
| 09/30/2026 | $130.17 | $127.88 (-1.76%) | $130.17 | $127.83 | 250.00 K | $5.87 B |
| 09/29/2026 | $128.84 | $129.20 (0.28%) | $131.28 | $127.85 | 154.60 K | $5.93 B |
| 09/28/2026 | $127.35 | $129.02 (1.31%) | $129.33 | $126.02 | 211.95 K | $5.92 B |
| 09/25/2026 | $127.66 | $128.62 (0.75%) | $129.31 | $125.95 | 200.43 K | $5.90 B |
| 09/24/2026 | $129.66 | $127.03 (-2.03%) | $130.36 | $125.95 | 368.93 K | $5.83 B |
| 09/23/2026 | $132.16 | $129.57 (-1.96%) | $132.16 | $129.28 | 204.00 K | $5.94 B |
| 09/22/2026 | $134.14 | $133.34 (-0.6%) | $134.26 | $131.90 | 226.10 K | $6.12 B |
| 09/21/2026 | $130.19 | $132.95 (2.12%) | $133.36 | $129.51 | 239.20 K | $6.10 B |
| 09/18/2026 | $131.23 | $129.11 (-1.62%) | $132.16 | $128.86 | 234.80 K | $5.92 B |
| 09/17/2026 | $133.50 | $132.55 (-0.71%) | $133.65 | $132.40 | 158.23 K | $6.08 B |
| 09/16/2026 | $131.05 | $132.41 (1.04%) | $133.85 | $131.05 | 270.05 K | $6.07 B |
| 09/15/2026 | $134.33 | $131.40 (-2.18%) | $136.27 | $129.86 | 264.30 K | $6.03 B |
| 09/14/2026 | $138.28 | $135.31 (-2.15%) | $139.39 | $133.45 | 201.54 K | $6.21 B |
| 09/11/2026 | $137.75 | $137.78 (0.02%) | $138.93 | $137.20 | 206.70 K | $6.32 B |
| 09/10/2026 | $137.14 | $136.01 (-0.82%) | $137.70 | $134.62 | 218.10 K | $6.24 B |
| 09/09/2026 | $138.45 | $137.87 (-0.42%) | $139.21 | $136.48 | 166.10 K | $6.32 B |
| 09/08/2026 | $139.38 | $138.86 (-0.37%) | $142.68 | $138.41 | 199.70 K | $6.37 B |
| 09/04/2026 | $141.41 | $144.11 (1.91%) | $144.66 | $139.70 | 136.80 K | $6.61 B |
| 09/03/2026 | $140.00 | $142.91 (2.08%) | $143.79 | $140.00 | 198.10 K | $6.55 B |
| 09/02/2026 | $139.44 | $138.10 (-0.96%) | $139.66 | $136.94 | 251.60 K | $6.33 B |
| 09/01/2026 | $138.96 | $139.47 (0.37%) | $140.57 | $138.15 | 223.14 K | $6.40 B |
| 08/31/2026 | $140.74 | $139.34 (-0.99%) | $141.12 | $138.86 | 616.31 K | $6.39 B |
| 08/28/2026 | $141.66 | $141.54 (-0.08%) | $142.52 | $139.43 | 278.10 K | $6.49 B |
| 08/27/2026 | $142.27 | $141.09 (-0.83%) | $143.04 | $140.50 | 191.81 K | $6.47 B |
| 08/26/2026 | $143.94 | $143.50 (-0.31%) | $144.28 | $142.55 | 146.20 K | $6.58 B |
| 08/25/2026 | $143.54 | $143.94 (0.28%) | $144.67 | $143.32 | 166.95 K | $6.60 B |
| 08/24/2026 | $144.72 | $143.91 (-0.56%) | $146.52 | $143.91 | 287.23 K | $6.60 B |
| 08/21/2026 | $144.37 | $144.49 (0.08%) | $146.20 | $142.80 | 186.45 K | $6.63 B |
| 08/20/2026 | $146.53 | $143.45 (-2.1%) | $146.53 | $142.88 | 221.50 K | $6.58 B |
| 08/19/2026 | $143.34 | $146.53 (2.23%) | $146.67 | $142.27 | 184.00 K | $6.72 B |
| 08/18/2026 | $140.04 | $141.57 (1.09%) | $144.35 | $140.04 | 232.60 K | $6.49 B |
| 08/17/2026 | $140.05 | $139.87 (-0.13%) | $140.07 | $138.70 | 164.70 K | $6.42 B |
| 08/14/2026 | $141.64 | $140.81 (-0.59%) | $142.53 | $139.55 | 216.50 K | $6.46 B |
| 08/13/2026 | $143.50 | $140.80 (-1.88%) | $143.50 | $137.79 | 327.20 K | $6.46 B |
| 08/12/2026 | $142.36 | $142.01 (-0.25%) | $142.71 | $140.33 | 202.80 K | $6.51 B |
| 08/11/2026 | $142.41 | $143.34 (0.65%) | $144.54 | $141.09 | 124.23 K | $6.57 B |
| 08/10/2026 | $143.18 | $142.74 (-0.31%) | $144.19 | $142.30 | 135.80 K | $6.55 B |
| 08/07/2026 | $143.47 | $143.91 (0.31%) | $145.84 | $142.88 | 82.60 K | $6.60 B |
| 08/06/2026 | $144.28 | $142.77 (-1.05%) | $144.38 | $141.75 | 110.04 K | $6.55 B |
| 08/05/2026 | $143.45 | $144.67 (0.85%) | $146.01 | $141.41 | 119.84 K | $6.64 B |
| 08/04/2026 | $143.11 | $141.40 (-1.19%) | $143.43 | $141.01 | 244.50 K | $6.49 B |
| 08/03/2026 | $141.71 | $143.70 (1.4%) | $145.73 | $140.96 | 112.84 K | $6.59 B |
| 07/31/2026 | $143.10 | $140.89 (-1.54%) | $143.10 | $140.40 | 284.60 K | $6.46 B |
| 07/30/2026 | $142.72 | $144.57 (1.3%) | $144.69 | $139.48 | 398.41 K | $6.63 B |
| 07/29/2026 | $143.01 | $142.41 (-0.42%) | $145.55 | $142.10 | 322.31 K | $6.53 B |
| 07/28/2026 | $141.43 | $143.02 (1.12%) | $146.18 | $141.28 | 237.10 K | $6.56 B |
| 07/27/2026 | $137.46 | $140.23 (2.02%) | $142.01 | $137.46 | 347.90 K | $6.43 B |
| 07/24/2026 | $131.25 | $137.46 (4.73%) | $139.80 | $129.71 | 290.72 K | $6.30 B |
| 07/23/2026 | $136.45 | $131.14 (-3.89%) | $136.51 | $122.80 | 727.23 K | $4.19 B |
| 07/22/2026 | $144.64 | $141.63 (-2.08%) | $144.64 | $140.57 | 180.30 K | $4.52 B |
| 07/21/2026 | $145.94 | $143.31 (-1.8%) | $146.10 | $143.25 | 97.55 K | $4.57 B |
| 07/20/2026 | $147.83 | $146.79 (-0.7%) | $148.95 | $145.13 | 138.45 K | $4.69 B |
| 07/17/2026 | $150.17 | $148.46 (-1.14%) | $152.24 | $147.70 | 88.00 K | $6.81 B |
| 07/16/2026 | $147.31 | $151.21 (2.65%) | $151.21 | $147.31 | 96.01 K | $6.94 B |
| 07/15/2026 | $145.23 | $146.80 (1.08%) | $150.07 | $145.23 | 122.60 K | $6.73 B |
| 07/14/2026 | $143.28 | $144.71 (1%) | $146.79 | $141.08 | 133.93 K | $6.64 B |
| 07/13/2026 | $144.23 | $143.28 (-0.66%) | $145.00 | $143.02 | 89.84 K | $6.57 B |
| 07/10/2026 | $143.36 | $143.44 (0.06%) | $145.17 | $142.77 | 127.95 K | $6.58 B |
| 07/09/2026 | $141.69 | $142.57 (0.62%) | $143.00 | $140.92 | 68.80 K | $6.54 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
