5 DAY PERFORMANCE
-0.80%
1 MONTH PERFORMANCE
-0.99%
3 MONTH PERFORMANCE
-0.08%
6 MONTH PERFORMANCE
-7.12%
YEAR-TO-DATE PERFORMANCE
-5.34%
1 YEAR PERFORMANCE
+12.46%
FirstService Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $176.72 | $171.37 (-3.03%) | $176.72 | $171.31 | 148.42 K | $7.89 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 |
| 04/22/2025 | $171.95 | $172.04 (0.05%) | $173.18 | $171.00 | 128.20 K | $7.81 B |
| 04/21/2025 | $170.58 | $170.80 (0.13%) | $172.16 | $169.65 | 133.52 K | $7.69 B |
| 04/17/2025 | $171.26 | $172.03 (0.45%) | $173.45 | $168.68 | 97.82 K | $7.74 B |
| 04/16/2025 | $170.72 | $171.95 (0.72%) | $172.55 | $169.60 | 161.94 K | $7.74 B |
| 04/15/2025 | $169.72 | $170.65 (0.55%) | $171.63 | $169.34 | 138.23 K | $7.68 B |
| 04/14/2025 | $169.63 | $168.82 (-0.48%) | $171.46 | $167.32 | 101.20 K | $7.60 B |
| 04/11/2025 | $164.76 | $166.54 (1.08%) | $166.90 | $160.70 | 186.13 K | $7.50 B |
| 04/10/2025 | $166.23 | $164.44 (-1.08%) | $168.11 | $161.32 | 216.64 K | $7.40 B |
| 04/09/2025 | $157.24 | $168.14 (6.93%) | $170.61 | $157.21 | 222.12 K | $7.57 B |
| 04/08/2025 | $165.45 | $158.93 (-3.94%) | $168.51 | $156.72 | 213.60 K | $7.15 B |
| 04/07/2025 | $156.90 | $161.60 (3%) | $163.07 | $153.13 | 284.05 K | $7.28 B |
| 04/04/2025 | $163.91 | $160.90 (-1.84%) | $164.85 | $159.89 | 118.30 K | $7.24 B |
| 04/03/2025 | $168.66 | $167.01 (-0.98%) | $171.80 | $164.23 | 148.24 K | $7.52 B |
| 04/02/2025 | $170.78 | $171.49 (0.42%) | $171.81 | $166.52 | 193.50 K | $7.72 B |
| 04/01/2025 | $166.65 | $168.63 (1.19%) | $170.20 | $165.22 | 185.50 K | $7.59 B |
| 03/31/2025 | $165.36 | $165.95 (0.36%) | $169.97 | $164.59 | 490.90 K | $7.47 B |
| 03/28/2025 | $169.79 | $166.05 (-2.2%) | $170.23 | $164.98 | 168.20 K | $7.48 B |
| 03/27/2025 | $172.90 | $168.91 (-2.31%) | $173.74 | $168.74 | 113.00 K | $7.60 B |
| 03/26/2025 | $171.78 | $171.44 (-0.2%) | $174.26 | $170.84 | 108.82 K | $7.72 B |
| 03/25/2025 | $173.53 | $171.48 (-1.18%) | $174.59 | $170.35 | 190.52 K | $7.72 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.
