5 DAY PERFORMANCE
+2.69%
1 MONTH PERFORMANCE
+4.09%
3 MONTH PERFORMANCE
-3.49%
6 MONTH PERFORMANCE
-6.23%
YEAR-TO-DATE PERFORMANCE
-3.03%
1 YEAR PERFORMANCE
+19.77%
FirstService Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $170.43 | $175.53 (2.99%) | $175.76 | $169.79 | 130,182 | $7.96 B |
| 04/29/2025 | $172.30 | $172.10 (-0.12%) | $173.24 | $171.28 | 63,409 | $7.81 B |
| 04/28/2025 | $170.54 | $171.99 (0.85%) | $172.64 | $170.52 | 92,100 | $7.80 B |
| 04/25/2025 | $170.45 | $170.93 (0.28%) | $172.95 | $170.15 | 98,112 | $7.75 B |
| 04/24/2025 | $174.41 | $171.84 (-1.47%) | $175.51 | $171.70 | 104,500 | $7.80 B |
| 04/23/2025 | $172.40 | $172.71 (0.18%) | $175.79 | $172.24 | 87,200 | $7.84 B |
| 04/22/2025 | $171.95 | $172.04 (0.05%) | $173.18 | $171.00 | 128,200 | $7.81 B |
| 04/21/2025 | $170.58 | $170.80 (0.13%) | $172.16 | $169.65 | 133,517 | $7.69 B |
| 04/17/2025 | $171.26 | $172.03 (0.45%) | $173.45 | $168.68 | 97,818 | $7.74 B |
| 04/16/2025 | $170.72 | $171.95 (0.72%) | $172.55 | $169.60 | 161,935 | $7.74 B |
| 04/15/2025 | $169.72 | $170.65 (0.55%) | $171.63 | $169.34 | 138,234 | $7.68 B |
| 04/14/2025 | $169.63 | $168.82 (-0.48%) | $171.46 | $167.32 | 101,200 | $7.60 B |
| 04/11/2025 | $164.76 | $166.54 (1.08%) | $166.90 | $160.70 | 186,132 | $7.50 B |
| 04/10/2025 | $166.23 | $164.44 (-1.08%) | $168.11 | $161.32 | 216,642 | $7.40 B |
| 04/09/2025 | $157.24 | $168.14 (6.93%) | $170.61 | $157.21 | 222,115 | $7.57 B |
| 04/08/2025 | $165.45 | $158.93 (-3.94%) | $168.51 | $156.72 | 213,600 | $7.15 B |
| 04/07/2025 | $156.90 | $161.60 (3%) | $163.07 | $153.13 | 284,051 | $7.28 B |
| 04/04/2025 | $163.91 | $160.90 (-1.84%) | $164.85 | $159.89 | 118,300 | $7.24 B |
| 04/03/2025 | $168.66 | $167.01 (-0.98%) | $171.80 | $164.23 | 148,244 | $7.52 B |
| 04/02/2025 | $170.78 | $171.49 (0.42%) | $171.81 | $166.52 | 193,500 | $7.72 B |
| 04/01/2025 | $166.65 | $168.63 (1.19%) | $170.20 | $165.22 | 185,500 | $7.59 B |
| 03/31/2025 | $165.36 | $165.95 (0.36%) | $169.97 | $164.59 | 490,900 | $7.47 B |
| 03/28/2025 | $169.79 | $166.05 (-2.2%) | $170.23 | $164.98 | 168,200 | $7.48 B |
| 03/27/2025 | $172.90 | $168.91 (-2.31%) | $173.74 | $168.74 | 113,000 | $7.60 B |
| 03/26/2025 | $171.78 | $171.44 (-0.2%) | $174.26 | $170.84 | 108,821 | $7.72 B |
| 03/25/2025 | $173.53 | $171.48 (-1.18%) | $174.59 | $170.35 | 190,516 | $7.72 B |
| 03/24/2025 | $171.87 | $173.61 (1.01%) | $174.36 | $165.99 | 377,800 | $7.82 B |
| 03/21/2025 | $168.40 | $170.30 (1.13%) | $170.37 | $167.88 | 153,400 | $7.67 B |
| 03/20/2025 | $167.72 | $169.77 (1.22%) | $170.83 | $166.05 | 127,142 | $7.64 B |
| 03/19/2025 | $168.32 | $170.46 (1.27%) | $171.25 | $166.75 | 161,530 | $7.67 B |
| 03/18/2025 | $167.73 | $168.01 (0.17%) | $168.66 | $165.40 | 211,100 | $7.56 B |
| 03/17/2025 | $165.07 | $168.55 (2.11%) | $169.80 | $165.07 | 279,227 | $7.59 B |
| 03/14/2025 | $161.08 | $165.45 (2.71%) | $165.46 | $160.38 | 226,223 | $7.45 B |
| 03/13/2025 | $163.59 | $159.66 (-2.4%) | $163.59 | $158.69 | 449,100 | $7.19 B |
| 03/12/2025 | $165.69 | $164.06 (-0.98%) | $167.95 | $163.48 | 173,011 | $7.39 B |
| 03/11/2025 | $168.50 | $165.12 (-2.01%) | $168.63 | $163.83 | 158,300 | $7.43 B |
| 03/10/2025 | $170.49 | $166.00 (-2.63%) | $171.80 | $165.34 | 145,000 | $7.47 B |
| 03/07/2025 | $173.87 | $170.79 (-1.77%) | $173.87 | $169.20 | 158,500 | $7.69 B |
| 03/06/2025 | $175.09 | $173.25 (-1.05%) | $176.33 | $173.25 | 127,600 | $7.80 B |
| 03/05/2025 | $175.03 | $176.87 (1.05%) | $177.08 | $173.06 | 160,522 | $7.96 B |
| 03/04/2025 | $174.99 | $175.51 (0.3%) | $176.75 | $172.55 | 92,449 | $7.90 B |
| 03/03/2025 | $176.03 | $176.03 (0%) | $179.52 | $175.25 | 100,700 | $7.92 B |
| 02/28/2025 | $175.85 | $176.43 (0.33%) | $176.50 | $174.32 | 222,511 | $7.94 B |
| 02/27/2025 | $175.97 | $176.20 (0.13%) | $176.62 | $175.23 | 65,020 | $7.93 B |
| 02/26/2025 | $177.38 | $176.75 (-0.36%) | $178.41 | $176.48 | 75,939 | $7.96 B |
| 02/25/2025 | $172.93 | $176.99 (2.35%) | $177.86 | $172.93 | 105,707 | $7.97 B |
| 02/24/2025 | $174.45 | $173.35 (-0.63%) | $175.23 | $173.28 | 116,509 | $7.81 B |
| 02/21/2025 | $175.55 | $174.62 (-0.53%) | $175.95 | $171.79 | 134,316 | $7.87 B |
| 02/20/2025 | $174.10 | $174.81 (0.41%) | $175.48 | $173.61 | 83,318 | $7.87 B |
| 02/19/2025 | $174.31 | $174.09 (-0.13%) | $175.41 | $171.05 | 131,333 | $7.84 B |
| 02/18/2025 | $174.70 | $174.61 (-0.05%) | $175.20 | $173.13 | 163,010 | $7.87 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 |
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.
