-
5 DAY PERFORMANCE
+0.84% -
1 MONTH PERFORMANCE
+1.53% -
3 MONTH PERFORMANCE
+20.16% -
6 MONTH PERFORMANCE
+10.88% -
YEAR-TO-DATE PERFORMANCE
+12.78% -
1 YEAR PERFORMANCE
+25.60%
FirstService Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $180.11 | $182.46 (1.3%) | $182.97 | $179.81 | 63,027 | $8.21 B |
| 09/27/2024 | $181.47 | $180.36 (-0.61%) | $183.86 | $180.36 | 249,427 | $8.11 B |
| 09/26/2024 | $182.36 | $181.27 (-0.6%) | $183.14 | $180.56 | 45,700 | $8.15 B |
| 09/25/2024 | $182.96 | $181.45 (-0.83%) | $182.98 | $181.02 | 47,146 | $8.16 B |
| 09/24/2024 | $182.37 | $183.13 (0.42%) | $183.46 | $181.79 | 55,813 | $8.24 B |
| 09/23/2024 | $181.51 | $182.67 (0.64%) | $182.71 | $180.61 | 90,615 | $8.22 B |
| 09/20/2024 | $180.31 | $181.01 (0.39%) | $182.00 | $179.42 | 182,312 | $8.14 B |
| 09/19/2024 | $181.44 | $180.38 (-0.58%) | $181.44 | $179.76 | 110,529 | $8.11 B |
| 09/18/2024 | $178.75 | $179.12 (0.21%) | $180.91 | $176.70 | 171,641 | $8.06 B |
| 09/17/2024 | $180.96 | $178.75 (-1.22%) | $181.30 | $178.53 | 56,100 | $8.04 B |
| 09/16/2024 | $182.78 | $181.00 (-0.97%) | $182.88 | $179.44 | 47,545 | $8.14 B |
| 09/13/2024 | $181.19 | $182.07 (0.49%) | $182.29 | $181.16 | 55,900 | $8.19 B |
| 09/12/2024 | $179.06 | $180.31 (0.7%) | $180.96 | $178.66 | 56,000 | $8.11 B |
| 09/11/2024 | $177.11 | $179.08 (1.11%) | $179.26 | $175.16 | 71,400 | $8.06 B |
| 09/10/2024 | $177.32 | $178.45 (0.64%) | $178.77 | $176.07 | 60,500 | $8.03 B |
| 09/09/2024 | $177.12 | $177.46 (0.19%) | $179.76 | $177.12 | 56,800 | $7.98 B |
| 09/06/2024 | $178.95 | $177.27 (-0.94%) | $179.28 | $175.50 | 75,900 | $7.97 B |
| 09/05/2024 | $180.07 | $178.87 (-0.67%) | $180.76 | $177.75 | 50,514 | $8.05 B |
| 09/04/2024 | $178.68 | $179.31 (0.35%) | $181.23 | $178.15 | 94,600 | $8.07 B |
| 09/03/2024 | $179.13 | $178.47 (-0.37%) | $179.25 | $177.70 | 73,816 | $8.03 B |
| 08/30/2024 | $178.28 | $180.05 (0.99%) | $180.51 | $177.61 | 110,148 | $8.10 B |
| 08/29/2024 | $178.49 | $177.44 (-0.59%) | $179.52 | $177.11 | 54,400 | $7.98 B |
| 08/28/2024 | $179.70 | $177.71 (-1.11%) | $179.98 | $177.26 | 58,218 | $7.99 B |
| 08/27/2024 | $176.78 | $179.50 (1.54%) | $180.57 | $176.53 | 93,511 | $8.07 B |
| 08/26/2024 | $176.69 | $177.78 (0.62%) | $178.23 | $176.26 | 56,705 | $8.00 B |
| 08/23/2024 | $175.93 | $175.72 (-0.12%) | $176.66 | $175.01 | 126,944 | $7.90 B |
| 08/22/2024 | $174.37 | $175.39 (0.58%) | $175.40 | $174.10 | 79,601 | $7.89 B |
| 08/21/2024 | $175.23 | $173.91 (-0.75%) | $175.38 | $173.54 | 91,400 | $7.82 B |
| 08/20/2024 | $174.74 | $174.06 (-0.39%) | $175.16 | $173.79 | 92,400 | $7.83 B |
| 08/19/2024 | $171.73 | $174.81 (1.79%) | $174.83 | $171.22 | 87,700 | $7.86 B |
| 08/16/2024 | $170.55 | $171.45 (0.53%) | $171.83 | $170.24 | 41,405 | $7.71 B |
| 08/15/2024 | $171.67 | $171.51 (-0.09%) | $173.41 | $170.67 | 36,124 | $7.72 B |
| 08/14/2024 | $171.45 | $170.35 (-0.64%) | $171.45 | $169.30 | 37,800 | $7.66 B |
| 08/13/2024 | $169.02 | $170.71 (1%) | $171.03 | $167.48 | 51,201 | $7.68 B |
| 08/12/2024 | $169.49 | $167.97 (-0.9%) | $170.72 | $167.06 | 36,100 | $7.56 B |
| 08/09/2024 | $170.17 | $169.52 (-0.38%) | $170.25 | $167.82 | 28,900 | $7.63 B |
| 08/08/2024 | $169.14 | $169.50 (0.21%) | $170.45 | $168.19 | 61,403 | $7.62 B |
| 08/07/2024 | $171.79 | $167.63 (-2.42%) | $171.79 | $167.61 | 79,465 | $7.54 B |
| 08/06/2024 | $168.66 | $169.94 (0.76%) | $170.79 | $165.64 | 71,800 | $7.64 B |
| 08/05/2024 | $163.43 | $168.24 (2.94%) | $169.23 | $161.88 | 74,200 | $7.57 B |
| 08/02/2024 | $171.93 | $170.33 (-0.93%) | $172.58 | $169.36 | 97,225 | $7.66 B |
| 08/01/2024 | $175.75 | $173.54 (-1.26%) | $176.56 | $171.96 | 75,020 | $7.81 B |
| 07/31/2024 | $177.24 | $174.56 (-1.51%) | $177.24 | $173.79 | 79,706 | $7.85 B |
| 07/30/2024 | $175.58 | $175.52 (-0.03%) | $176.15 | $174.80 | 79,409 | $7.90 B |
| 07/29/2024 | $175.52 | $174.83 (-0.39%) | $176.12 | $174.14 | 52,633 | $7.86 B |
| 07/26/2024 | $175.09 | $175.63 (0.31%) | $177.46 | $174.78 | 119,700 | $7.90 B |
| 07/25/2024 | $164.66 | $174.37 (5.9%) | $175.60 | $164.66 | 202,400 | $7.84 B |
| 07/24/2024 | $166.22 | $163.74 (-1.49%) | $166.65 | $163.33 | 80,800 | $7.37 B |
| 07/23/2024 | $165.96 | $166.32 (0.22%) | $166.84 | $165.17 | 43,045 | $7.48 B |
| 07/22/2024 | $164.46 | $166.02 (0.95%) | $167.10 | $164.46 | 126,400 | $7.47 B |
| 07/19/2024 | $162.94 | $164.07 (0.69%) | $164.24 | $162.94 | 74,542 | $7.38 B |
| 07/18/2024 | $164.35 | $162.72 (-0.99%) | $166.18 | $161.99 | 84,800 | $7.32 B |
| 07/17/2024 | $164.85 | $164.81 (-0.02%) | $165.51 | $163.29 | 150,500 | $7.41 B |
| 07/16/2024 | $163.64 | $165.76 (1.3%) | $165.84 | $162.92 | 93,103 | $7.46 B |
| 07/15/2024 | $162.95 | $162.81 (-0.09%) | $163.85 | $162.00 | 75,325 | $7.32 B |
| 07/12/2024 | $160.43 | $163.19 (1.72%) | $163.40 | $159.11 | 166,348 | $7.34 B |
| 07/11/2024 | $155.00 | $159.35 (2.81%) | $159.36 | $154.61 | 138,900 | $7.17 B |
| 07/10/2024 | $153.76 | $154.40 (0.42%) | $154.55 | $152.72 | 66,916 | $6.95 B |
| 07/09/2024 | $153.88 | $153.07 (-0.53%) | $154.03 | $152.53 | 90,041 | $6.89 B |
| 07/08/2024 | $153.40 | $154.06 (0.43%) | $154.18 | $152.32 | 61,337 | $6.93 B |
| 07/05/2024 | $156.32 | $153.26 (-1.96%) | $156.32 | $153.25 | 70,300 | $6.89 B |
| 07/03/2024 | $154.40 | $156.14 (1.13%) | $157.45 | $154.40 | 45,400 | $7.02 B |
| 07/02/2024 | $152.72 | $154.48 (1.15%) | $154.94 | $152.16 | 150,230 | $6.95 B |
| 07/01/2024 | $152.02 | $152.13 (0.07%) | $153.10 | $150.53 | 101,800 | $6.84 B |