5 DAY PERFORMANCE
-2.72%
1 MONTH PERFORMANCE
-17.78%
3 MONTH PERFORMANCE
-23.35%
6 MONTH PERFORMANCE
-12.68%
YEAR-TO-DATE PERFORMANCE
-16.36%
1 YEAR PERFORMANCE
-19.48%
FirstService Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/05/2025 | $202.80 | $201.58 (-0.6%) | $203.80 | $201.28 | 38.30 K | $6.73 B |
| 09/04/2025 | $199.48 | $202.12 (1.32%) | $202.12 | $198.98 | 56.70 K | $6.75 B |
| 09/03/2025 | $196.77 | $198.57 (0.91%) | $198.82 | $196.77 | 57.94 K | $6.63 B |
| 09/02/2025 | $198.24 | $197.55 (-0.35%) | $198.59 | $196.82 | 60.04 K | $6.59 B |
| 08/29/2025 | $200.49 | $201.20 (0.35%) | $202.08 | $199.72 | 62.02 K | $6.72 B |
| 08/28/2025 | $201.07 | $200.62 (-0.22%) | $202.29 | $199.31 | 61.11 K | $6.70 B |
| 08/27/2025 | $201.02 | $201.17 (0.07%) | $202.03 | $195.18 | 61.15 K | $6.72 B |
| 08/26/2025 | $200.46 | $201.51 (0.52%) | $202.56 | $200.46 | 86.50 K | $6.73 B |
| 08/25/2025 | $199.68 | $200.25 (0.29%) | $200.55 | $198.74 | 59.95 K | $6.68 B |
| 08/22/2025 | $198.23 | $199.79 (0.79%) | $201.23 | $197.41 | 117.30 K | $6.67 B |
| 08/21/2025 | $198.18 | $197.34 (-0.42%) | $199.69 | $197.13 | 74.60 K | $6.59 B |
| 08/20/2025 | $199.07 | $199.32 (0.13%) | $201.33 | $199.06 | 144.80 K | $6.65 B |
| 08/19/2025 | $200.29 | $200.36 (0.03%) | $201.67 | $199.04 | 60.24 K | $6.69 B |
| 08/18/2025 | $198.81 | $198.06 (-0.38%) | $199.07 | $197.23 | 64.23 K | $6.61 B |
| 08/15/2025 | $199.39 | $198.22 (-0.59%) | $200.20 | $198.04 | 70.53 K | $6.62 B |
| 08/14/2025 | $198.08 | $199.65 (0.79%) | $199.77 | $197.47 | 119.72 K | $6.66 B |
| 08/13/2025 | $196.44 | $199.83 (1.73%) | $199.83 | $195.98 | 207.43 K | $6.67 B |
| 08/12/2025 | $195.91 | $195.18 (-0.37%) | $196.08 | $194.65 | 68.15 K | $6.52 B |
| 08/11/2025 | $197.02 | $195.75 (-0.64%) | $197.89 | $195.61 | 79.60 K | $6.53 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.
