FirstService Corporation (FSV) Charts

$174.51

south_east
-$0.85 (-0.48%)
Day's range
$173.13
Day's range
$175.2

5 DAY PERFORMANCE

-0.69%

1 MONTH PERFORMANCE

-4.30%

3 MONTH PERFORMANCE

-5.11%

6 MONTH PERFORMANCE

+1.78%

YEAR-TO-DATE PERFORMANCE

-3.60%

1 YEAR PERFORMANCE

+5.59%

FirstService Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/18/2025 $174.02 $174.61 (0.34%) $175.20 $173.13 102,720 $7.83 B
02/14/2025 $175.89 $175.36 (-0.3%) $177.08 $174.48 104,116 $7.90 B
02/13/2025 $172.28 $175.73 (2%) $175.94 $171.68 95,444 $7.92 B
02/12/2025 $172.10 $172.28 (0.1%) $173.96 $171.12 77,840 $7.76 B
02/11/2025 $176.56 $174.10 (-1.39%) $176.63 $173.79 96,600 $7.84 B
02/10/2025 $173.34 $177.00 (2.11%) $177.12 $171.96 128,100 $7.97 B
02/07/2025 $171.07 $173.03 (1.15%) $173.37 $170.83 182,000 $7.79 B
02/06/2025 $173.32 $171.43 (-1.09%) $174.45 $169.01 255,300 $7.72 B
02/05/2025 $182.97 $173.94 (-4.94%) $182.97 $171.61 277,500 $7.84 B
02/04/2025 $181.79 $181.65 (-0.08%) $183.67 $180.52 150,894 $8.18 B
02/03/2025 $179.77 $180.40 (0.35%) $181.75 $178.12 132,315 $8.13 B
01/31/2025 $184.61 $181.87 (-1.48%) $184.61 $181.54 127,800 $8.19 B
01/30/2025 $184.15 $184.18 (0.02%) $185.95 $183.09 101,900 $8.30 B
01/29/2025 $185.34 $183.02 (-1.25%) $185.34 $182.88 75,600 $8.24 B
01/28/2025 $185.67 $185.45 (-0.12%) $186.77 $185.06 77,600 $8.35 B
01/27/2025 $184.02 $185.88 (1.01%) $186.56 $184.02 78,036 $8.37 B
01/24/2025 $185.09 $185.45 (0.19%) $186.42 $184.00 116,920 $8.35 B
01/23/2025 $185.72 $184.97 (-0.4%) $186.80 $184.70 261,900 $8.33 B
01/22/2025 $182.30 $185.64 (1.83%) $186.09 $181.89 175,500 $8.36 B
01/21/2025 $181.65 $182.63 (0.54%) $186.22 $181.65 165,500 $8.23 B
01/17/2025 $181.34 $182.36 (0.56%) $185.20 $180.53 65,900 $8.21 B
01/16/2025 $180.00 $180.06 (0.03%) $181.00 $178.84 94,330 $8.11 B
01/15/2025 $179.14 $179.71 (0.32%) $180.01 $177.02 83,320 $8.10 B
01/14/2025 $175.58 $177.06 (0.84%) $177.34 $174.81 53,535 $7.98 B
01/13/2025 $174.11 $175.35 (0.71%) $175.42 $172.21 353,517 $7.90 B
01/10/2025 $176.62 $174.61 (-1.14%) $176.62 $172.97 205,839 $7.87 B
01/08/2025 $177.80 $177.49 (-0.17%) $178.07 $176.79 69,127 $8.00 B
01/07/2025 $179.88 $178.00 (-1.05%) $180.79 $176.81 57,400 $8.02 B
01/06/2025 $184.26 $179.38 (-2.65%) $184.40 $178.73 120,100 $8.08 B
01/03/2025 $179.69 $181.61 (1.07%) $181.87 $179.23 55,100 $8.18 B
01/02/2025 $181.42 $178.88 (-1.4%) $181.90 $178.77 51,525 $8.06 B
12/31/2024 $181.31 $181.02 (-0.16%) $182.39 $179.82 167,718 $8.15 B
12/30/2024 $183.01 $181.49 (-0.83%) $183.01 $179.99 51,722 $8.18 B
12/27/2024 $184.25 $183.72 (-0.29%) $184.25 $181.98 76,005 $8.28 B
12/26/2024 $183.57 $184.68 (0.6%) $184.68 $182.84 19,800 $8.32 B
12/24/2024 $184.12 $184.48 (0.2%) $184.60 $183.53 107,518 $8.31 B
12/23/2024 $182.70 $183.71 (0.55%) $184.02 $181.43 143,225 $8.28 B
12/20/2024 $181.72 $183.67 (1.07%) $184.37 $181.72 138,700 $8.27 B
12/19/2024 $181.81 $182.13 (0.18%) $183.75 $181.54 126,642 $8.20 B
12/18/2024 $187.31 $181.48 (-3.11%) $187.31 $181.33 134,200 $8.18 B
12/17/2024 $185.90 $186.36 (0.25%) $187.71 $185.31 113,100 $8.39 B
12/16/2024 $187.16 $187.02 (-0.07%) $188.98 $184.15 121,300 $8.42 B
12/13/2024 $190.44 $188.05 (-1.25%) $190.44 $187.08 109,529 $8.47 B
12/12/2024 $190.73 $190.44 (-0.15%) $192.19 $190.23 109,300 $8.58 B
12/11/2024 $190.82 $191.13 (0.16%) $192.16 $190.56 99,800 $8.61 B
12/10/2024 $191.04 $190.32 (-0.38%) $192.64 $189.64 98,504 $8.57 B
12/09/2024 $191.89 $191.83 (-0.03%) $193.19 $191.82 46,900 $8.64 B
12/06/2024 $195.76 $192.05 (-1.9%) $195.81 $191.61 65,737 $8.65 B
12/05/2024 $192.53 $194.26 (0.9%) $195.51 $192.41 56,636 $8.75 B
12/04/2024 $191.28 $193.21 (1.01%) $193.87 $191.28 56,339 $8.70 B
12/03/2024 $192.64 $191.85 (-0.41%) $192.96 $190.75 101,900 $8.64 B
12/02/2024 $193.80 $192.20 (-0.83%) $194.22 $191.90 78,847 $8.66 B
11/29/2024 $194.32 $194.19 (-0.07%) $194.58 $193.03 26,617 $8.75 B
11/27/2024 $194.31 $194.80 (0.25%) $195.58 $193.95 63,400 $8.78 B
11/26/2024 $195.57 $194.04 (-0.78%) $196.61 $193.60 80,800 $8.74 B
11/25/2024 $193.11 $197.05 (2.04%) $197.84 $192.93 103,066 $8.88 B
11/22/2024 $192.48 $192.48 (0%) $194.24 $191.50 54,700 $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