5 DAY PERFORMANCE
-3.68%
1 MONTH PERFORMANCE
-0.17%
3 MONTH PERFORMANCE
-2.60%
6 MONTH PERFORMANCE
-21.28%
YEAR-TO-DATE PERFORMANCE
-0.17%
1 YEAR PERFORMANCE
-14.63%
FirstService Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $155.78 | $155.26 (-0.33%) | $155.78 | $152.97 | 273.50 K | $5.08 B |
| 01/29/2026 | $157.33 | $155.44 (-1.2%) | $158.36 | $154.22 | 437.72 K | $5.09 B |
| 01/28/2026 | $157.49 | $158.23 (0.47%) | $158.85 | $156.87 | 175.84 K | $5.18 B |
| 01/27/2026 | $160.36 | $157.49 (-1.79%) | $160.68 | $157.25 | 176.70 K | $5.15 B |
| 01/26/2026 | $160.87 | $161.19 (0.2%) | $162.21 | $159.64 | 183.43 K | $5.27 B |
| 01/23/2026 | $159.36 | $160.03 (0.42%) | $160.03 | $158.34 | 73.21 K | $5.24 B |
| 01/22/2026 | $161.11 | $159.90 (-0.75%) | $162.69 | $158.68 | 131.40 K | $5.23 B |
| 01/21/2026 | $162.05 | $160.74 (-0.81%) | $162.92 | $160.06 | 152.90 K | $5.26 B |
| 01/20/2026 | $160.79 | $160.92 (0.08%) | $162.40 | $159.88 | 205.10 K | $5.26 B |
| 01/16/2026 | $162.02 | $162.23 (0.13%) | $163.29 | $160.42 | 117.60 K | $5.31 B |
| 01/15/2026 | $161.00 | $163.13 (1.32%) | $163.91 | $160.94 | 178.95 K | $5.34 B |
| 01/14/2026 | $157.06 | $160.78 (2.37%) | $161.50 | $156.00 | 177.10 K | $5.26 B |
| 01/13/2026 | $160.81 | $156.72 (-2.54%) | $160.81 | $156.58 | 171.01 K | $5.13 B |
| 01/12/2026 | $159.20 | $160.47 (0.8%) | $160.59 | $158.56 | 202.63 K | $5.25 B |
| 01/09/2026 | $156.30 | $159.47 (2.03%) | $159.82 | $155.12 | 622.33 K | $5.22 B |
| 01/08/2026 | $154.28 | $156.28 (1.3%) | $156.68 | $153.17 | 148.73 K | $5.11 B |
| 01/07/2026 | $155.72 | $154.28 (-0.92%) | $155.82 | $153.60 | 126.94 K | $5.05 B |
| 01/06/2026 | $152.85 | $155.14 (1.5%) | $156.62 | $152.41 | 119.20 K | $5.08 B |
| 01/05/2026 | $150.97 | $152.97 (1.32%) | $154.69 | $149.34 | 110.60 K | $5.00 B |
| 01/02/2026 | $155.33 | $150.99 (-2.79%) | $155.51 | $150.71 | 176.90 K | $4.94 B |
| 12/31/2025 | $156.27 | $155.53 (-0.47%) | $156.85 | $154.85 | 110.80 K | $5.09 B |
| 12/30/2025 | $156.14 | $155.88 (-0.17%) | $157.03 | $155.59 | 91.10 K | $5.10 B |
| 12/29/2025 | $157.10 | $156.43 (-0.43%) | $157.66 | $156.00 | 74.70 K | $5.12 B |
| 12/26/2025 | $156.03 | $156.74 (0.46%) | $157.27 | $155.00 | 50.54 K | $5.13 B |
| 12/24/2025 | $155.52 | $156.47 (0.61%) | $157.36 | $155.21 | 113.90 K | $5.12 B |
| 12/23/2025 | $153.31 | $154.94 (1.06%) | $154.94 | $152.95 | 165.10 K | $5.07 B |
| 12/22/2025 | $154.72 | $152.99 (-1.12%) | $155.75 | $152.75 | 299.60 K | $5.01 B |
| 12/19/2025 | $158.00 | $154.69 (-2.09%) | $158.37 | $154.64 | 622.80 K | $5.06 B |
| 12/18/2025 | $154.33 | $157.99 (2.37%) | $158.19 | $154.20 | 313.00 K | $5.17 B |
| 12/17/2025 | $154.62 | $154.00 (-0.4%) | $155.04 | $153.25 | 255.10 K | $5.04 B |
| 12/16/2025 | $153.31 | $154.67 (0.89%) | $155.85 | $153.24 | 191.54 K | $5.06 B |
| 12/15/2025 | $155.00 | $152.97 (-1.31%) | $155.00 | $152.18 | 341.90 K | $5.00 B |
| 12/12/2025 | $153.20 | $154.54 (0.87%) | $154.54 | $151.75 | 196.32 K | $5.06 B |
| 12/11/2025 | $150.63 | $152.72 (1.39%) | $154.91 | $150.19 | 338.90 K | $5.00 B |
| 12/10/2025 | $150.22 | $149.71 (-0.34%) | $151.16 | $147.23 | 352.20 K | $4.90 B |
| 12/09/2025 | $153.39 | $149.87 (-2.29%) | $154.29 | $149.84 | 163.42 K | $4.90 B |
| 12/08/2025 | $154.70 | $152.80 (-1.23%) | $154.70 | $151.63 | 376.63 K | $5.00 B |
| 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 |
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.
