5 DAY PERFORMANCE
+0.86%
1 MONTH PERFORMANCE
+2.17%
3 MONTH PERFORMANCE
+4.02%
6 MONTH PERFORMANCE
-2.87%
YEAR-TO-DATE PERFORMANCE
-0.75%
1 YEAR PERFORMANCE
+8.02%
FirstService Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $180.49 | $179.66 (-0.46%) | $182.28 | $179.66 | 117.63 K | $8.15 B |
| 07/21/2025 | $179.02 | $179.79 (0.43%) | $181.15 | $178.20 | 117.41 K | $8.16 B |
| 07/18/2025 | $176.69 | $178.12 (0.81%) | $178.19 | $174.70 | 175.51 K | $8.08 B |
| 07/17/2025 | $173.80 | $175.77 (1.13%) | $178.94 | $173.80 | 124.70 K | $7.97 B |
| 07/16/2025 | $178.15 | $176.96 (-0.67%) | $178.15 | $175.36 | 107.80 K | $8.03 B |
| 07/15/2025 | $179.24 | $176.67 (-1.43%) | $179.87 | $176.56 | 71.72 K | $8.02 B |
| 07/14/2025 | $177.36 | $179.03 (0.94%) | $180.85 | $177.36 | 159.24 K | $8.12 B |
| 07/11/2025 | $178.18 | $177.94 (-0.13%) | $178.47 | $176.43 | 115.11 K | $8.07 B |
| 07/10/2025 | $176.50 | $178.72 (1.26%) | $180.05 | $176.50 | 113.70 K | $8.11 B |
| 07/09/2025 | $178.20 | $177.70 (-0.28%) | $178.40 | $176.77 | 78.10 K | $8.06 B |
| 07/08/2025 | $176.53 | $177.08 (0.31%) | $178.92 | $176.36 | 101.80 K | $8.03 B |
| 07/07/2025 | $177.30 | $176.71 (-0.33%) | $178.28 | $175.87 | 106.30 K | $8.02 B |
| 07/03/2025 | $177.00 | $178.79 (1.01%) | $178.93 | $176.62 | 41.20 K | $8.11 B |
| 07/02/2025 | $174.97 | $176.15 (0.67%) | $178.87 | $172.60 | 216.43 K | $7.99 B |
| 07/01/2025 | $174.70 | $175.69 (0.57%) | $176.67 | $172.80 | 68.63 K | $7.97 B |
| 06/30/2025 | $172.82 | $174.62 (1.04%) | $174.88 | $171.63 | 486.45 K | $7.92 B |
| 06/27/2025 | $172.53 | $172.92 (0.23%) | $174.64 | $171.92 | 151.42 K | $7.85 B |
| 06/26/2025 | $172.48 | $172.48 (0%) | $173.31 | $171.73 | 135.92 K | $7.83 B |
| 06/25/2025 | $176.72 | $171.37 (-3.03%) | $176.72 | $171.31 | 148.42 K | $7.77 B |
| 06/24/2025 | $176.04 | $177.32 (0.73%) | $179.42 | $174.97 | 110.43 K | $8.04 B |
| 06/23/2025 | $173.04 | $175.84 (1.62%) | $175.94 | $171.20 | 421.90 K | $7.98 B |
| 06/20/2025 | $178.05 | $172.74 (-2.98%) | $178.92 | $171.52 | 111.80 K | $7.84 B |
| 06/18/2025 | $177.88 | $177.59 (-0.16%) | $179.63 | $177.57 | 75.04 K | $8.06 B |
| 06/17/2025 | $177.31 | $177.63 (0.18%) | $178.29 | $177.01 | 63.44 K | $8.06 B |
| 06/16/2025 | $177.15 | $178.03 (0.5%) | $180.13 | $177.05 | 111.00 K | $8.08 B |
| 06/13/2025 | $176.50 | $176.74 (0.14%) | $178.05 | $176.23 | 90.80 K | $8.02 B |
| 06/12/2025 | $177.24 | $178.33 (0.61%) | $178.49 | $177.24 | 52.14 K | $8.09 B |
| 06/11/2025 | $179.93 | $178.03 (-1.06%) | $181.61 | $177.54 | 75.90 K | $8.08 B |
| 06/10/2025 | $177.81 | $179.74 (1.09%) | $180.38 | $177.47 | 73.10 K | $8.15 B |
| 06/09/2025 | $176.50 | $177.32 (0.46%) | $177.78 | $174.62 | 124.50 K | $8.04 B |
| 06/06/2025 | $177.22 | $176.07 (-0.65%) | $177.22 | $174.24 | 68.64 K | $7.99 B |
| 06/05/2025 | $177.13 | $176.40 (-0.41%) | $177.51 | $174.90 | 102.82 K | $8.00 B |
| 06/04/2025 | $174.24 | $176.23 (1.14%) | $176.70 | $172.08 | 38.90 K | $8.00 B |
| 06/03/2025 | $174.52 | $174.76 (0.14%) | $175.71 | $172.32 | 75.21 K | $7.93 B |
| 06/02/2025 | $175.07 | $175.18 (0.06%) | $175.91 | $173.09 | 108.70 K | $7.95 B |
| 05/30/2025 | $176.09 | $175.40 (-0.39%) | $176.36 | $174.90 | 113.40 K | $7.96 B |
| 05/29/2025 | $174.52 | $175.75 (0.7%) | $176.50 | $174.40 | 91.70 K | $7.97 B |
| 05/28/2025 | $175.74 | $175.40 (-0.19%) | $177.53 | $174.75 | 68.50 K | $7.96 B |
| 05/27/2025 | $174.70 | $176.11 (0.81%) | $177.04 | $174.20 | 63.50 K | $7.99 B |
| 05/23/2025 | $171.90 | $173.06 (0.67%) | $174.08 | $171.05 | 66.30 K | $7.85 B |
| 05/22/2025 | $173.45 | $172.36 (-0.63%) | $173.45 | $171.67 | 72.90 K | $7.82 B |
| 05/21/2025 | $176.00 | $173.04 (-1.68%) | $176.56 | $172.99 | 99.70 K | $7.85 B |
| 05/20/2025 | $175.11 | $176.34 (0.7%) | $176.65 | $174.94 | 125.23 K | $8.00 B |
| 05/19/2025 | $174.78 | $176.10 (0.76%) | $176.90 | $174.24 | 47.20 K | $7.99 B |
| 05/16/2025 | $175.37 | $175.63 (0.15%) | $176.39 | $174.80 | 74.30 K | $7.97 B |
| 05/15/2025 | $172.15 | $175.61 (2.01%) | $176.31 | $172.15 | 118.54 K | $7.97 B |
| 05/14/2025 | $174.91 | $171.71 (-1.83%) | $176.06 | $171.01 | 126.80 K | $7.79 B |
| 05/13/2025 | $176.88 | $175.15 (-0.98%) | $177.89 | $174.92 | 75.70 K | $7.95 B |
| 05/12/2025 | $175.74 | $176.26 (0.3%) | $176.37 | $174.37 | 74.11 K | $8.00 B |
| 05/09/2025 | $174.62 | $173.40 (-0.7%) | $175.90 | $173.26 | 61.70 K | $7.87 B |
| 05/08/2025 | $174.60 | $174.90 (0.17%) | $175.96 | $173.45 | 118.31 K | $7.93 B |
| 05/07/2025 | $173.93 | $174.82 (0.51%) | $174.84 | $173.28 | 100.20 K | $7.93 B |
| 05/06/2025 | $170.95 | $172.95 (1.17%) | $174.54 | $170.95 | 129.75 K | $7.85 B |
| 05/05/2025 | $175.89 | $174.01 (-1.07%) | $177.13 | $173.83 | 99.30 K | $7.89 B |
| 05/02/2025 | $176.63 | $176.18 (-0.25%) | $177.22 | $175.00 | 137.80 K | $7.99 B |
| 05/01/2025 | $175.96 | $175.25 (-0.4%) | $176.82 | $174.87 | 113.45 K | $7.95 B |
| 04/30/2025 | $170.43 | $175.53 (2.99%) | $175.85 | $169.79 | 134.34 K | $7.96 B |
| 04/29/2025 | $172.30 | $172.10 (-0.12%) | $173.24 | $171.28 | 63.41 K | $7.81 B |
| 04/28/2025 | $170.54 | $171.99 (0.85%) | $172.64 | $170.52 | 92.10 K | $7.80 B |
| 04/25/2025 | $170.45 | $170.93 (0.28%) | $172.95 | $170.15 | 98.11 K | $7.75 B |
| 04/24/2025 | $174.41 | $171.84 (-1.47%) | $175.51 | $171.70 | 104.50 K | $7.80 B |
| 04/23/2025 | $172.40 | $172.71 (0.18%) | $175.79 | $172.24 | 87.20 K | $7.84 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.
