5 DAY PERFORMANCE
+11.52%
1 MONTH PERFORMANCE
+0.91%
3 MONTH PERFORMANCE
-2.97%
6 MONTH PERFORMANCE
-3.65%
YEAR-TO-DATE PERFORMANCE
-3.52%
1 YEAR PERFORMANCE
-14.32%
FirstService Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $130.42 | $130.75 (0.25%) | $132.50 | $129.76 | 192.90 K | $6.00 B |
| 05/11/2026 | $134.14 | $131.34 (-2.09%) | $134.94 | $131.10 | 179.14 K | $6.02 B |
| 05/08/2026 | $135.04 | $134.56 (-0.36%) | $135.50 | $133.12 | 210.32 K | $6.17 B |
| 05/07/2026 | $132.51 | $134.46 (1.47%) | $135.52 | $132.51 | 209.85 K | $6.17 B |
| 05/06/2026 | $127.40 | $132.53 (4.03%) | $134.10 | $126.73 | 256.60 K | $6.08 B |
| 05/05/2026 | $128.41 | $125.66 (-2.14%) | $128.41 | $124.37 | 435.65 K | $5.76 B |
| 05/04/2026 | $132.57 | $128.01 (-3.44%) | $142.53 | $127.70 | 256.82 K | $5.87 B |
| 05/01/2026 | $134.78 | $132.34 (-1.81%) | $136.39 | $131.39 | 204.31 K | $6.07 B |
| 04/30/2026 | $134.85 | $133.81 (-0.77%) | $135.46 | $132.24 | 417.84 K | $6.14 B |
| 04/29/2026 | $141.82 | $134.08 (-5.46%) | $142.99 | $134.00 | 252.50 K | $6.15 B |
| 04/28/2026 | $147.42 | $143.02 (-2.98%) | $147.96 | $142.83 | 181.10 K | $6.56 B |
| 04/27/2026 | $145.59 | $146.80 (0.83%) | $147.78 | $145.44 | 262.70 K | $6.73 B |
| 04/24/2026 | $147.95 | $146.38 (-1.06%) | $149.62 | $143.56 | 207.52 K | $6.71 B |
| 04/23/2026 | $149.00 | $149.16 (0.11%) | $154.00 | $146.56 | 612.00 K | $6.84 B |
| 04/22/2026 | $147.89 | $149.56 (1.13%) | $149.71 | $146.89 | 129.93 K | $6.86 B |
| 04/21/2026 | $150.00 | $146.72 (-2.19%) | $150.90 | $146.45 | 160.21 K | $6.73 B |
| 04/20/2026 | $152.28 | $149.99 (-1.5%) | $153.34 | $149.85 | 253.75 K | $6.86 B |
| 04/17/2026 | $150.96 | $152.26 (0.86%) | $153.26 | $150.96 | 173.20 K | $6.96 B |
| 04/16/2026 | $149.25 | $149.11 (-0.09%) | $150.66 | $148.37 | 128.35 K | $6.82 B |
| 04/15/2026 | $150.13 | $149.25 (-0.59%) | $151.06 | $148.26 | 104.61 K | $6.82 B |
| 04/14/2026 | $148.48 | $149.15 (0.45%) | $150.28 | $146.48 | 68.90 K | $6.82 B |
| 04/13/2026 | $144.91 | $148.70 (2.62%) | $148.90 | $144.88 | 124.11 K | $6.80 B |
| 04/10/2026 | $145.74 | $145.90 (0.11%) | $146.90 | $145.20 | 79.25 K | $6.67 B |
| 04/09/2026 | $143.38 | $145.74 (1.65%) | $146.83 | $143.12 | 103.13 K | $6.66 B |
| 04/08/2026 | $145.43 | $144.83 (-0.41%) | $147.57 | $143.36 | 202.05 K | $6.62 B |
| 04/07/2026 | $139.97 | $142.88 (2.08%) | $143.19 | $139.95 | 149.15 K | $6.53 B |
| 04/06/2026 | $139.72 | $141.35 (1.17%) | $141.68 | $137.79 | 68.32 K | $6.46 B |
| 04/02/2026 | $136.18 | $139.72 (2.6%) | $140.12 | $135.26 | 163.10 K | $6.39 B |
| 04/01/2026 | $138.59 | $138.16 (-0.31%) | $139.81 | $137.62 | 216.40 K | $6.32 B |
| 03/31/2026 | $136.72 | $138.94 (1.62%) | $139.62 | $135.34 | 189.20 K | $6.35 B |
| 03/30/2026 | $134.64 | $136.20 (1.16%) | $137.77 | $134.11 | 103.30 K | $6.23 B |
| 03/27/2026 | $136.58 | $134.27 (-1.69%) | $138.07 | $133.59 | 162.10 K | $6.14 B |
| 03/26/2026 | $135.97 | $137.92 (1.43%) | $140.28 | $135.60 | 118.60 K | $6.31 B |
| 03/25/2026 | $137.86 | $137.76 (-0.07%) | $139.33 | $135.44 | 140.62 K | $6.30 B |
| 03/24/2026 | $136.00 | $136.42 (0.31%) | $137.78 | $134.24 | 187.91 K | $6.24 B |
| 03/23/2026 | $136.59 | $137.51 (0.67%) | $138.76 | $135.92 | 138.64 K | $6.29 B |
| 03/20/2026 | $137.04 | $134.25 (-2.04%) | $137.92 | $133.42 | 276.31 K | $6.14 B |
| 03/19/2026 | $140.63 | $138.10 (-1.8%) | $142.94 | $136.74 | 159.80 K | $6.31 B |
| 03/18/2026 | $142.13 | $140.83 (-0.91%) | $143.41 | $140.28 | 143.92 K | $6.44 B |
| 03/17/2026 | $143.42 | $142.79 (-0.44%) | $144.77 | $142.59 | 99.13 K | $6.53 B |
| 03/16/2026 | $142.95 | $141.96 (-0.69%) | $145.14 | $141.64 | 149.10 K | $6.49 B |
| 03/13/2026 | $143.53 | $141.24 (-1.6%) | $143.91 | $139.73 | 243.20 K | $6.46 B |
| 03/12/2026 | $143.75 | $141.96 (-1.25%) | $146.02 | $139.60 | 223.22 K | $6.49 B |
| 03/11/2026 | $149.67 | $145.27 (-2.94%) | $149.67 | $144.97 | 128.53 K | $6.64 B |
| 03/10/2026 | $150.06 | $149.52 (-0.36%) | $151.11 | $148.06 | 256.80 K | $6.84 B |
| 03/09/2026 | $147.04 | $150.06 (2.05%) | $150.54 | $144.49 | 219.90 K | $6.86 B |
| 03/06/2026 | $148.61 | $148.81 (0.13%) | $149.62 | $146.29 | 243.30 K | $6.80 B |
| 03/05/2026 | $149.57 | $149.81 (0.16%) | $151.24 | $147.13 | 234.30 K | $6.85 B |
| 03/04/2026 | $154.03 | $150.72 (-2.15%) | $155.74 | $150.53 | 172.70 K | $6.89 B |
| 03/03/2026 | $152.63 | $153.92 (0.85%) | $154.53 | $149.34 | 145.40 K | $7.04 B |
| 03/02/2026 | $154.23 | $155.52 (0.84%) | $157.20 | $153.46 | 204.50 K | $7.11 B |
| 02/27/2026 | $157.50 | $157.57 (0.04%) | $159.48 | $155.81 | 130.80 K | $7.20 B |
| 02/26/2026 | $155.86 | $158.31 (1.57%) | $158.44 | $155.75 | 225.40 K | $7.24 B |
| 02/25/2026 | $154.55 | $154.96 (0.27%) | $155.82 | $153.37 | 238.34 K | $7.08 B |
| 02/24/2026 | $151.05 | $155.15 (2.71%) | $156.07 | $150.81 | 282.91 K | $7.09 B |
| 02/23/2026 | $155.75 | $151.83 (-2.52%) | $155.75 | $151.03 | 207.40 K | $6.94 B |
| 02/20/2026 | $155.29 | $155.75 (0.3%) | $156.59 | $153.99 | 146.53 K | $7.12 B |
| 02/19/2026 | $157.35 | $156.06 (-0.82%) | $157.35 | $154.79 | 142.33 K | $7.13 B |
| 02/18/2026 | $153.98 | $156.86 (1.87%) | $157.49 | $153.98 | 328.54 K | $7.17 B |
| 02/17/2026 | $154.26 | $154.30 (0.03%) | $156.54 | $153.11 | 219.00 K | $7.05 B |
| 02/13/2026 | $151.64 | $154.65 (1.98%) | $154.88 | $147.94 | 525.60 K | $7.07 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.
