5 DAY PERFORMANCE
+22.28%
1 MONTH PERFORMANCE
+24.64%
3 MONTH PERFORMANCE
-6.38%
6 MONTH PERFORMANCE
+7.18%
YEAR-TO-DATE PERFORMANCE
+4.25%
1 YEAR PERFORMANCE
-1.73%
FirstService Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $155.66 | $154.92 (-0.48%) | $157.21 | $154.29 | 124.40 K | $5.07 B |
| 12/04/2025 | $154.42 | $154.91 (0.32%) | $156.54 | $154.42 | 97.21 K | $5.07 B |
| 12/03/2025 | $153.89 | $154.45 (0.36%) | $155.33 | $153.51 | 93.60 K | $5.05 B |
| 12/02/2025 | $156.15 | $154.33 (-1.17%) | $156.15 | $152.49 | 122.00 K | $5.05 B |
| 12/01/2025 | $155.50 | $156.08 (0.37%) | $158.03 | $155.50 | 215.42 K | $5.11 B |
| 11/28/2025 | $153.07 | $156.85 (2.47%) | $156.98 | $152.91 | 200.90 K | $5.13 B |
| 11/26/2025 | $152.75 | $153.73 (0.64%) | $154.32 | $152.75 | 82.30 K | $5.03 B |
| 11/25/2025 | $152.36 | $152.95 (0.39%) | $153.95 | $152.30 | 233.40 K | $5.00 B |
| 11/24/2025 | $154.33 | $152.13 (-1.43%) | $154.64 | $151.04 | 169.33 K | $4.98 B |
| 11/21/2025 | $152.36 | $154.88 (1.65%) | $157.03 | $152.00 | 146.54 K | $5.07 B |
| 11/20/2025 | $153.02 | $151.88 (-0.75%) | $153.92 | $151.00 | 315.20 K | $4.97 B |
| 11/19/2025 | $151.69 | $152.27 (0.38%) | $153.12 | $150.19 | 144.50 K | $4.98 B |
| 11/18/2025 | $150.08 | $150.91 (0.55%) | $151.32 | $149.62 | 246.70 K | $4.94 B |
| 11/17/2025 | $155.73 | $150.73 (-3.21%) | $155.73 | $150.56 | 152.61 K | $4.93 B |
| 11/14/2025 | $155.55 | $156.13 (0.37%) | $157.38 | $155.28 | 240.02 K | $5.11 B |
| 11/13/2025 | $155.84 | $155.74 (-0.06%) | $156.71 | $154.79 | 82.11 K | $5.10 B |
| 11/12/2025 | $156.31 | $156.35 (0.03%) | $158.84 | $155.72 | 136.93 K | $5.12 B |
| 11/11/2025 | $152.94 | $156.70 (2.46%) | $156.92 | $151.93 | 210.64 K | $5.13 B |
| 11/10/2025 | $151.77 | $152.28 (0.34%) | $152.97 | $149.13 | 295.33 K | $4.98 B |
| 11/07/2025 | $153.62 | $151.41 (-1.44%) | $154.70 | $151.33 | 227.80 K | $4.95 B |
| 11/06/2025 | $154.20 | $153.82 (-0.25%) | $154.77 | $152.94 | 273.80 K | $5.03 B |
| 11/05/2025 | $156.63 | $154.94 (-1.08%) | $156.71 | $153.87 | 311.23 K | $5.07 B |
| 11/04/2025 | $156.97 | $155.64 (-0.85%) | $156.97 | $154.44 | 167.20 K | $5.09 B |
| 11/03/2025 | $158.13 | $157.27 (-0.54%) | $159.15 | $155.89 | 395.70 K | $5.15 B |
| 10/31/2025 | $155.08 | $159.41 (2.79%) | $160.65 | $154.68 | 777.73 K | $5.22 B |
| 10/30/2025 | $155.74 | $156.45 (0.46%) | $156.83 | $154.58 | 237.90 K | $5.12 B |
| 10/29/2025 | $158.38 | $155.75 (-1.66%) | $160.12 | $155.74 | 497.60 K | $5.10 B |
| 10/28/2025 | $161.82 | $159.44 (-1.47%) | $164.61 | $159.09 | 283.62 K | $5.22 B |
| 10/27/2025 | $165.23 | $162.69 (-1.54%) | $166.48 | $162.50 | 386.30 K | $5.32 B |
| 10/24/2025 | $171.88 | $164.64 (-4.21%) | $171.88 | $162.88 | 517.72 K | $5.39 B |
| 10/23/2025 | $185.00 | $166.73 (-9.88%) | $189.05 | $165.17 | 425.30 K | $5.46 B |
| 10/22/2025 | $185.54 | $184.76 (-0.42%) | $185.59 | $183.98 | 196.30 K | $6.04 B |
| 10/21/2025 | $183.10 | $185.01 (1.04%) | $186.49 | $183.10 | 167.60 K | $6.05 B |
| 10/20/2025 | $184.04 | $183.58 (-0.25%) | $184.42 | $182.47 | 153.94 K | $6.01 B |
| 10/17/2025 | $183.13 | $183.26 (0.07%) | $183.98 | $181.83 | 248.84 K | $6.12 B |
| 10/16/2025 | $185.63 | $182.96 (-1.44%) | $186.27 | $182.60 | 128.70 K | $6.11 B |
| 10/15/2025 | $185.46 | $184.95 (-0.27%) | $187.96 | $184.95 | 92.60 K | $6.17 B |
| 10/14/2025 | $185.82 | $184.38 (-0.77%) | $185.82 | $183.71 | 166.54 K | $6.15 B |
| 10/13/2025 | $183.31 | $184.51 (0.65%) | $185.08 | $182.80 | 50.03 K | $6.16 B |
| 10/10/2025 | $185.75 | $183.15 (-1.4%) | $185.75 | $183.15 | 105.05 K | $6.11 B |
| 10/09/2025 | $184.55 | $184.15 (-0.22%) | $185.76 | $183.96 | 55.23 K | $6.15 B |
| 10/08/2025 | $186.09 | $185.04 (-0.56%) | $186.50 | $184.73 | 187.60 K | $6.18 B |
| 10/07/2025 | $187.14 | $187.03 (-0.06%) | $188.04 | $186.20 | 75.50 K | $6.24 B |
| 10/06/2025 | $188.82 | $186.22 (-1.38%) | $189.72 | $185.96 | 211.90 K | $6.22 B |
| 10/03/2025 | $188.54 | $188.72 (0.1%) | $190.11 | $187.85 | 77.10 K | $6.30 B |
| 10/02/2025 | $187.66 | $187.71 (0.03%) | $188.98 | $186.85 | 152.90 K | $6.27 B |
| 10/01/2025 | $189.66 | $188.00 (-0.88%) | $191.00 | $187.88 | 82.21 K | $6.28 B |
| 09/30/2025 | $189.65 | $190.49 (0.44%) | $191.70 | $187.29 | 188.90 K | $6.36 B |
| 09/29/2025 | $189.80 | $189.62 (-0.09%) | $190.65 | $188.94 | 314.72 K | $6.33 B |
| 09/26/2025 | $191.43 | $189.70 (-0.9%) | $192.90 | $188.74 | 98.80 K | $6.33 B |
| 09/25/2025 | $190.90 | $191.22 (0.17%) | $191.47 | $190.33 | 99.30 K | $6.38 B |
| 09/24/2025 | $194.75 | $191.05 (-1.9%) | $194.75 | $190.84 | 223.60 K | $6.38 B |
| 09/23/2025 | $198.15 | $194.29 (-1.95%) | $198.16 | $192.88 | 229.50 K | $6.49 B |
| 09/22/2025 | $200.52 | $197.95 (-1.28%) | $202.04 | $197.78 | 199.72 K | $6.61 B |
| 09/19/2025 | $201.74 | $201.59 (-0.07%) | $202.67 | $199.45 | 162.00 K | $6.73 B |
| 09/18/2025 | $203.25 | $201.60 (-0.81%) | $204.54 | $201.32 | 80.30 K | $6.73 B |
| 09/17/2025 | $203.78 | $203.21 (-0.28%) | $205.50 | $202.82 | 101.84 K | $6.78 B |
| 09/16/2025 | $205.69 | $202.67 (-1.47%) | $205.69 | $202.20 | 115.70 K | $6.77 B |
| 09/15/2025 | $205.34 | $204.93 (-0.2%) | $205.99 | $203.57 | 206.61 K | $6.84 B |
| 09/12/2025 | $208.75 | $204.41 (-2.08%) | $208.75 | $204.39 | 71.41 K | $6.82 B |
| 09/11/2025 | $205.45 | $208.43 (1.45%) | $209.66 | $204.62 | 146.70 K | $6.96 B |
| 09/10/2025 | $205.72 | $204.60 (-0.54%) | $206.40 | $204.54 | 84.02 K | $6.83 B |
| 09/09/2025 | $205.34 | $205.89 (0.27%) | $206.27 | $204.38 | 63.72 K | $6.87 B |
| 09/08/2025 | $201.28 | $206.41 (2.55%) | $206.51 | $200.35 | 97.60 K | $6.89 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.
