5 DAY PERFORMANCE
+13.16%
1 MONTH PERFORMANCE
+8.17%
3 MONTH PERFORMANCE
+11.76%
6 MONTH PERFORMANCE
-4.26%
YEAR-TO-DATE PERFORMANCE
-3.52%
1 YEAR PERFORMANCE
-13.22%
FirstService Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $137.12 | $140.85 (2.72%) | $141.21 | $137.12 | 285.01 K | $6.46 B |
| 06/25/2026 | $135.59 | $136.01 (0.31%) | $139.72 | $135.15 | 286.90 K | $6.24 B |
| 06/24/2026 | $132.61 | $135.59 (2.25%) | $136.39 | $132.61 | 202.82 K | $6.22 B |
| 06/23/2026 | $131.05 | $132.61 (1.19%) | $133.91 | $130.90 | 259.71 K | $6.08 B |
| 06/22/2026 | $137.11 | $130.55 (-4.78%) | $137.79 | $129.64 | 243.90 K | $5.99 B |
| 06/18/2026 | $138.72 | $137.83 (-0.64%) | $140.54 | $136.87 | 183.92 K | $6.32 B |
| 06/17/2026 | $142.69 | $138.00 (-3.29%) | $143.74 | $137.62 | 281.63 K | $6.33 B |
| 06/16/2026 | $144.90 | $142.69 (-1.53%) | $145.64 | $141.71 | 160.45 K | $6.54 B |
| 06/15/2026 | $143.81 | $143.71 (-0.07%) | $145.18 | $141.58 | 217.63 K | $6.59 B |
| 06/12/2026 | $142.95 | $143.36 (0.29%) | $144.80 | $140.41 | 274.04 K | $6.58 B |
| 06/11/2026 | $145.17 | $141.46 (-2.56%) | $145.17 | $137.43 | 405.15 K | $6.49 B |
| 06/10/2026 | $143.01 | $142.93 (-0.06%) | $143.75 | $140.39 | 216.12 K | $6.56 B |
| 06/09/2026 | $139.41 | $143.01 (2.58%) | $144.27 | $138.22 | 253.41 K | $6.56 B |
| 06/08/2026 | $139.87 | $138.40 (-1.05%) | $140.67 | $138.36 | 207.51 K | $6.35 B |
| 06/05/2026 | $139.01 | $140.68 (1.2%) | $141.23 | $138.92 | 232.80 K | $6.45 B |
| 06/04/2026 | $138.35 | $139.62 (0.92%) | $141.59 | $136.95 | 281.42 K | $6.40 B |
| 06/03/2026 | $136.27 | $137.27 (0.73%) | $137.69 | $135.80 | 178.70 K | $6.30 B |
| 06/02/2026 | $135.58 | $138.25 (1.97%) | $138.64 | $134.57 | 240.42 K | $6.34 B |
| 06/01/2026 | $133.21 | $134.25 (0.78%) | $135.43 | $132.19 | 237.10 K | $6.16 B |
| 05/29/2026 | $137.58 | $134.20 (-2.46%) | $138.07 | $133.99 | 359.10 K | $6.16 B |
| 05/28/2026 | $133.58 | $138.72 (3.85%) | $139.24 | $133.35 | 403.73 K | $6.36 B |
| 05/27/2026 | $133.31 | $134.83 (1.14%) | $136.07 | $132.67 | 218.52 K | $6.18 B |
| 05/26/2026 | $131.71 | $133.84 (1.62%) | $134.10 | $130.14 | 358.14 K | $6.14 B |
| 05/22/2026 | $132.63 | $131.66 (-0.73%) | $134.24 | $131.11 | 277.02 K | $6.04 B |
| 05/21/2026 | $130.25 | $133.13 (2.21%) | $133.74 | $128.58 | 177.90 K | $6.11 B |
| 05/20/2026 | $127.56 | $131.62 (3.18%) | $131.94 | $125.96 | 187.60 K | $6.04 B |
| 05/19/2026 | $130.77 | $127.13 (-2.78%) | $131.43 | $127.02 | 695.10 K | $5.83 B |
| 05/18/2026 | $128.77 | $130.77 (1.55%) | $132.88 | $119.41 | 200.00 K | $6.00 B |
| 05/15/2026 | $129.05 | $129.70 (0.5%) | $130.55 | $128.80 | 183.70 K | $5.95 B |
| 05/14/2026 | $129.13 | $129.91 (0.6%) | $131.41 | $128.10 | 153.90 K | $5.96 B |
| 05/13/2026 | $130.02 | $129.13 (-0.68%) | $131.34 | $128.50 | 150.93 K | $5.92 B |
| 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 | $6.88 B |
| 04/17/2026 | $150.96 | $152.26 (0.86%) | $153.26 | $150.96 | 173.20 K | $6.98 B |
| 04/16/2026 | $149.25 | $149.11 (-0.09%) | $150.66 | $148.37 | 128.35 K | $6.84 B |
| 04/15/2026 | $150.13 | $149.25 (-0.59%) | $151.06 | $148.26 | 104.61 K | $6.85 B |
| 04/14/2026 | $148.48 | $149.15 (0.45%) | $150.28 | $146.48 | 68.90 K | $6.84 B |
| 04/13/2026 | $144.91 | $148.70 (2.62%) | $148.90 | $144.88 | 124.11 K | $6.82 B |
| 04/10/2026 | $145.74 | $145.90 (0.11%) | $146.90 | $145.20 | 79.25 K | $6.69 B |
| 04/09/2026 | $143.38 | $145.74 (1.65%) | $146.83 | $143.12 | 103.13 K | $6.68 B |
| 04/08/2026 | $145.43 | $144.83 (-0.41%) | $147.57 | $143.36 | 202.05 K | $6.64 B |
| 04/07/2026 | $139.97 | $142.88 (2.08%) | $143.19 | $139.95 | 149.15 K | $6.55 B |
| 04/06/2026 | $139.72 | $141.35 (1.17%) | $141.68 | $137.79 | 68.32 K | $6.48 B |
| 04/02/2026 | $136.18 | $139.72 (2.6%) | $140.12 | $135.26 | 163.10 K | $6.41 B |
| 04/01/2026 | $138.59 | $138.16 (-0.31%) | $139.81 | $137.62 | 216.40 K | $6.34 B |
| 03/31/2026 | $136.72 | $138.94 (1.62%) | $139.62 | $135.34 | 189.20 K | $6.37 B |
| 03/30/2026 | $134.64 | $136.20 (1.16%) | $137.77 | $134.11 | 103.30 K | $6.25 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.
