-
5 DAY PERFORMANCE
+4.62% -
1 MONTH PERFORMANCE
+4.26% -
3 MONTH PERFORMANCE
+9.49% -
6 MONTH PERFORMANCE
+34.68% -
YEAR-TO-DATE PERFORMANCE
+18.70% -
1 YEAR PERFORMANCE
+23.58%
FirstService Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $192.48 | $192.48 (0%) | $194.24 | $191.50 | 54,669 | $8.67 B |
| 11/21/2024 | $189.50 | $191.99 (1.31%) | $192.25 | $188.65 | 88,400 | $8.65 B |
| 11/20/2024 | $185.27 | $188.44 (1.71%) | $188.44 | $185.21 | 205,409 | $8.49 B |
| 11/19/2024 | $183.61 | $186.08 (1.35%) | $186.84 | $182.56 | 181,300 | $8.38 B |
| 11/18/2024 | $185.69 | $183.91 (-0.96%) | $187.16 | $182.95 | 115,800 | $8.28 B |
| 11/15/2024 | $185.71 | $186.16 (0.24%) | $187.66 | $182.92 | 171,400 | $8.39 B |
| 11/14/2024 | $187.08 | $185.26 (-0.97%) | $187.78 | $184.97 | 44,108 | $8.35 B |
| 11/13/2024 | $187.22 | $187.09 (-0.07%) | $188.14 | $186.62 | 66,500 | $8.43 B |
| 11/12/2024 | $185.64 | $187.08 (0.78%) | $187.52 | $185.64 | 74,700 | $8.43 B |
| 11/11/2024 | $188.45 | $186.69 (-0.93%) | $188.73 | $185.84 | 82,313 | $8.41 B |
| 11/08/2024 | $187.34 | $188.05 (0.38%) | $188.67 | $186.96 | 95,900 | $8.33 B |
| 11/07/2024 | $186.82 | $187.64 (0.44%) | $188.55 | $186.82 | 84,623 | $8.31 B |
| 11/06/2024 | $189.55 | $186.39 (-1.67%) | $190.54 | $182.61 | 97,830 | $8.25 B |
| 11/05/2024 | $187.59 | $187.87 (0.15%) | $189.39 | $187.59 | 119,103 | $8.32 B |
| 11/04/2024 | $187.29 | $188.35 (0.57%) | $191.16 | $185.22 | 53,100 | $8.34 B |
| 11/01/2024 | $185.17 | $187.19 (1.09%) | $187.94 | $185.17 | 67,433 | $8.29 B |
| 10/31/2024 | $188.00 | $185.17 (-1.51%) | $188.29 | $184.91 | 110,200 | $8.20 B |
| 10/30/2024 | $190.63 | $188.16 (-1.3%) | $191.31 | $188.16 | 76,742 | $8.33 B |
| 10/29/2024 | $188.00 | $190.85 (1.52%) | $191.03 | $187.32 | 105,120 | $8.45 B |
| 10/28/2024 | $190.96 | $188.33 (-1.38%) | $190.96 | $187.66 | 84,200 | $8.34 B |
| 10/25/2024 | $188.77 | $189.69 (0.49%) | $192.71 | $188.36 | 86,222 | $8.40 B |
| 10/24/2024 | $192.03 | $189.65 (-1.24%) | $192.03 | $185.02 | 150,900 | $8.40 B |
| 10/23/2024 | $182.95 | $184.54 (0.87%) | $184.95 | $182.48 | 53,216 | $8.17 B |
| 10/22/2024 | $184.05 | $183.31 (-0.4%) | $184.17 | $183.02 | 52,004 | $8.12 B |
| 10/21/2024 | $186.94 | $185.09 (-0.99%) | $187.45 | $184.61 | 43,210 | $8.20 B |
| 10/18/2024 | $188.35 | $186.98 (-0.73%) | $188.44 | $186.03 | 61,348 | $8.28 B |
| 10/17/2024 | $187.28 | $188.10 (0.44%) | $188.52 | $187.24 | 23,710 | $8.33 B |
| 10/16/2024 | $187.28 | $187.69 (0.22%) | $189.89 | $187.16 | 41,000 | $8.31 B |
| 10/15/2024 | $184.85 | $187.00 (1.16%) | $187.17 | $184.23 | 59,938 | $8.28 B |
| 10/14/2024 | $185.25 | $184.78 (-0.25%) | $186.50 | $184.76 | 21,330 | $8.18 B |
| 10/11/2024 | $184.92 | $185.80 (0.48%) | $187.52 | $184.92 | 63,400 | $8.23 B |
| 10/10/2024 | $183.46 | $183.98 (0.28%) | $184.63 | $182.80 | 130,700 | $8.15 B |
| 10/09/2024 | $179.49 | $184.83 (2.98%) | $184.86 | $179.49 | 112,227 | $8.18 B |
| 10/08/2024 | $176.73 | $180.40 (2.08%) | $180.79 | $175.46 | 95,435 | $7.99 B |
| 10/07/2024 | $176.74 | $176.17 (-0.32%) | $176.74 | $175.11 | 79,936 | $7.80 B |
| 10/04/2024 | $178.68 | $177.04 (-0.92%) | $178.73 | $176.61 | 50,517 | $7.84 B |
| 10/03/2024 | $179.89 | $178.19 (-0.95%) | $180.44 | $177.57 | 45,900 | $7.89 B |
| 10/02/2024 | $181.22 | $180.91 (-0.17%) | $182.53 | $180.61 | 104,600 | $8.01 B |
| 10/01/2024 | $183.20 | $182.31 (-0.49%) | $183.24 | $180.66 | 55,100 | $8.07 B |
| 09/30/2024 | $180.11 | $182.46 (1.3%) | $182.97 | $179.81 | 67,527 | $8.08 B |
| 09/27/2024 | $181.47 | $180.36 (-0.61%) | $183.86 | $180.36 | 249,427 | $7.99 B |
| 09/26/2024 | $182.36 | $181.27 (-0.6%) | $183.14 | $180.56 | 45,700 | $8.03 B |
| 09/25/2024 | $182.96 | $181.45 (-0.83%) | $182.98 | $181.02 | 47,146 | $8.03 B |
| 09/24/2024 | $182.37 | $183.13 (0.42%) | $183.46 | $181.79 | 55,813 | $8.11 B |
| 09/23/2024 | $181.51 | $182.67 (0.64%) | $182.71 | $180.61 | 90,615 | $8.09 B |
| 09/20/2024 | $180.31 | $181.01 (0.39%) | $182.00 | $179.42 | 182,312 | $8.01 B |
| 09/19/2024 | $181.44 | $180.38 (-0.58%) | $181.44 | $179.76 | 110,529 | $7.99 B |
| 09/18/2024 | $178.75 | $179.12 (0.21%) | $180.91 | $176.70 | 171,641 | $7.93 B |
| 09/17/2024 | $180.96 | $178.75 (-1.22%) | $181.30 | $178.53 | 56,100 | $7.91 B |
| 09/16/2024 | $182.78 | $181.00 (-0.97%) | $182.88 | $179.44 | 47,545 | $8.01 B |
| 09/13/2024 | $181.19 | $182.07 (0.49%) | $182.29 | $181.16 | 55,900 | $8.06 B |
| 09/12/2024 | $179.06 | $180.31 (0.7%) | $180.96 | $178.66 | 56,000 | $7.98 B |
| 09/11/2024 | $177.11 | $179.08 (1.11%) | $179.26 | $175.16 | 71,400 | $7.93 B |
| 09/10/2024 | $177.32 | $178.45 (0.64%) | $178.77 | $176.07 | 60,500 | $7.90 B |
| 09/09/2024 | $177.12 | $177.46 (0.19%) | $179.76 | $177.12 | 56,800 | $7.86 B |
| 09/06/2024 | $178.95 | $177.27 (-0.94%) | $179.28 | $175.50 | 75,900 | $7.85 B |
| 09/05/2024 | $180.07 | $178.87 (-0.67%) | $180.76 | $177.75 | 50,514 | $7.92 B |
| 09/04/2024 | $178.68 | $179.31 (0.35%) | $181.23 | $178.15 | 94,600 | $7.94 B |
| 09/03/2024 | $179.13 | $178.47 (-0.37%) | $179.25 | $177.70 | 73,816 | $7.90 B |
| 08/30/2024 | $178.28 | $180.05 (0.99%) | $180.51 | $177.61 | 110,148 | $7.97 B |
| 08/29/2024 | $178.49 | $177.44 (-0.59%) | $179.52 | $177.11 | 54,400 | $7.86 B |
| 08/28/2024 | $179.70 | $177.71 (-1.11%) | $179.98 | $177.26 | 58,218 | $7.87 B |
| 08/27/2024 | $176.78 | $179.50 (1.54%) | $180.57 | $176.53 | 93,511 | $7.95 B |
| 08/26/2024 | $176.69 | $177.78 (0.62%) | $178.23 | $176.26 | 56,705 | $7.87 B |
| 08/23/2024 | $175.93 | $175.72 (-0.12%) | $176.66 | $175.01 | 126,944 | $7.78 B |