5 DAY PERFORMANCE
+5.03%
1 MONTH PERFORMANCE
+4.12%
3 MONTH PERFORMANCE
-5.81%
6 MONTH PERFORMANCE
-0.52%
YEAR-TO-DATE PERFORMANCE
-0.91%
1 YEAR PERFORMANCE
+7.45%
FirstService Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $167.95 | $165.25 (-1.61%) | $165.58 | $164.14 | 25,294 | $7.44 B |
| 03/11/2025 | $168.50 | $165.12 (-2.01%) | $168.63 | $163.83 | 158,283 | $7.43 B |
| 03/10/2025 | $170.49 | $166.00 (-2.63%) | $171.80 | $165.34 | 145,000 | $7.47 B |
| 03/07/2025 | $173.87 | $170.79 (-1.77%) | $173.87 | $169.20 | 158,500 | $7.69 B |
| 03/06/2025 | $175.09 | $173.25 (-1.05%) | $176.33 | $173.25 | 127,600 | $7.80 B |
| 03/05/2025 | $175.03 | $176.87 (1.05%) | $177.08 | $173.06 | 160,522 | $7.96 B |
| 03/04/2025 | $174.99 | $175.51 (0.3%) | $176.75 | $172.55 | 92,449 | $7.90 B |
| 03/03/2025 | $176.03 | $176.03 (0%) | $179.52 | $175.25 | 100,700 | $7.92 B |
| 02/28/2025 | $175.85 | $176.43 (0.33%) | $176.50 | $174.32 | 222,511 | $7.94 B |
| 02/27/2025 | $175.97 | $176.20 (0.13%) | $176.62 | $175.23 | 65,020 | $7.93 B |
| 02/26/2025 | $177.38 | $176.75 (-0.36%) | $178.41 | $176.48 | 75,939 | $7.96 B |
| 02/25/2025 | $172.93 | $176.99 (2.35%) | $177.86 | $172.93 | 105,707 | $7.97 B |
| 02/24/2025 | $174.45 | $173.35 (-0.63%) | $175.23 | $173.28 | 116,509 | $7.81 B |
| 02/21/2025 | $175.55 | $174.62 (-0.53%) | $175.95 | $171.79 | 134,316 | $7.87 B |
| 02/20/2025 | $174.10 | $174.81 (0.41%) | $175.48 | $173.61 | 83,318 | $7.87 B |
| 02/19/2025 | $174.31 | $174.09 (-0.13%) | $175.41 | $171.05 | 131,333 | $7.84 B |
| 02/18/2025 | $174.70 | $174.61 (-0.05%) | $175.20 | $173.13 | 163,010 | $7.87 B |
| 02/14/2025 | $175.89 | $175.36 (-0.3%) | $177.08 | $174.48 | 104,116 | $7.90 B |
| 02/13/2025 | $172.28 | $175.73 (2%) | $175.94 | $171.68 | 95,444 | $7.92 B |
| 02/12/2025 | $172.10 | $172.28 (0.1%) | $173.96 | $171.12 | 77,840 | $7.76 B |
| 02/11/2025 | $176.56 | $174.10 (-1.39%) | $176.63 | $173.79 | 96,600 | $7.84 B |
| 02/10/2025 | $173.34 | $177.00 (2.11%) | $177.12 | $171.96 | 128,100 | $7.97 B |
| 02/07/2025 | $171.07 | $173.03 (1.15%) | $173.37 | $170.83 | 182,000 | $7.79 B |
| 02/06/2025 | $173.32 | $171.43 (-1.09%) | $174.45 | $169.01 | 255,300 | $7.72 B |
| 02/05/2025 | $182.97 | $173.94 (-4.94%) | $182.97 | $171.61 | 277,500 | $7.84 B |
| 02/04/2025 | $181.79 | $181.65 (-0.08%) | $183.67 | $180.52 | 150,894 | $8.18 B |
| 02/03/2025 | $179.77 | $180.40 (0.35%) | $181.75 | $178.12 | 132,315 | $8.13 B |
| 01/31/2025 | $184.61 | $181.87 (-1.48%) | $184.61 | $181.54 | 127,800 | $8.19 B |
| 01/30/2025 | $184.15 | $184.18 (0.02%) | $185.95 | $183.09 | 101,900 | $8.30 B |
| 01/29/2025 | $185.34 | $183.02 (-1.25%) | $185.34 | $182.88 | 75,600 | $8.24 B |
| 01/28/2025 | $185.67 | $185.45 (-0.12%) | $186.77 | $185.06 | 77,600 | $8.35 B |
| 01/27/2025 | $184.02 | $185.88 (1.01%) | $186.56 | $184.02 | 78,036 | $8.37 B |
| 01/24/2025 | $185.09 | $185.45 (0.19%) | $186.42 | $184.00 | 116,920 | $8.35 B |
| 01/23/2025 | $185.72 | $184.97 (-0.4%) | $186.80 | $184.70 | 261,900 | $8.33 B |
| 01/22/2025 | $182.30 | $185.64 (1.83%) | $186.09 | $181.89 | 175,500 | $8.36 B |
| 01/21/2025 | $181.65 | $182.63 (0.54%) | $186.22 | $181.65 | 165,500 | $8.23 B |
| 01/17/2025 | $181.34 | $182.36 (0.56%) | $185.20 | $180.53 | 65,900 | $8.21 B |
| 01/16/2025 | $180.00 | $180.06 (0.03%) | $181.00 | $178.84 | 94,330 | $8.11 B |
| 01/15/2025 | $179.14 | $179.71 (0.32%) | $180.01 | $177.02 | 83,320 | $8.10 B |
| 01/14/2025 | $175.58 | $177.06 (0.84%) | $177.34 | $174.81 | 53,535 | $7.98 B |
| 01/13/2025 | $174.11 | $175.35 (0.71%) | $175.42 | $172.21 | 353,517 | $7.90 B |
| 01/10/2025 | $176.62 | $174.61 (-1.14%) | $176.62 | $172.97 | 205,839 | $7.87 B |
| 01/08/2025 | $177.80 | $177.49 (-0.17%) | $178.07 | $176.79 | 69,127 | $8.00 B |
| 01/07/2025 | $179.88 | $178.00 (-1.05%) | $180.79 | $176.81 | 57,400 | $8.02 B |
| 01/06/2025 | $184.26 | $179.38 (-2.65%) | $184.40 | $178.73 | 120,100 | $8.08 B |
| 01/03/2025 | $179.69 | $181.61 (1.07%) | $181.87 | $179.23 | 55,100 | $8.18 B |
| 01/02/2025 | $181.42 | $178.88 (-1.4%) | $181.90 | $178.77 | 51,525 | $8.06 B |
| 12/31/2024 | $181.31 | $181.02 (-0.16%) | $182.39 | $179.82 | 167,718 | $8.15 B |
| 12/30/2024 | $183.01 | $181.49 (-0.83%) | $183.01 | $179.99 | 51,722 | $8.18 B |
| 12/27/2024 | $184.25 | $183.72 (-0.29%) | $184.25 | $181.98 | 76,005 | $8.28 B |
| 12/26/2024 | $183.57 | $184.68 (0.6%) | $184.68 | $182.84 | 19,800 | $8.32 B |
| 12/24/2024 | $184.12 | $184.48 (0.2%) | $184.60 | $183.53 | 107,518 | $8.31 B |
| 12/23/2024 | $182.70 | $183.71 (0.55%) | $184.02 | $181.43 | 143,225 | $8.28 B |
| 12/20/2024 | $181.72 | $183.67 (1.07%) | $184.37 | $181.72 | 138,700 | $8.27 B |
| 12/19/2024 | $181.81 | $182.13 (0.18%) | $183.75 | $181.54 | 126,642 | $8.20 B |
| 12/18/2024 | $187.31 | $181.48 (-3.11%) | $187.31 | $181.33 | 134,200 | $8.18 B |
| 12/17/2024 | $185.90 | $186.36 (0.25%) | $187.71 | $185.31 | 113,100 | $8.39 B |
| 12/16/2024 | $187.16 | $187.02 (-0.07%) | $188.98 | $184.15 | 121,300 | $8.42 B |
| 12/13/2024 | $190.44 | $188.05 (-1.25%) | $190.44 | $187.08 | 109,529 | $8.47 B |
| 12/12/2024 | $190.73 | $190.44 (-0.15%) | $192.19 | $190.23 | 109,300 | $8.58 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.
