5 DAY PERFORMANCE
-0.96%
1 MONTH PERFORMANCE
-1.51%
3 MONTH PERFORMANCE
+9.71%
6 MONTH PERFORMANCE
-7.84%
YEAR-TO-DATE PERFORMANCE
-8.36%
1 YEAR PERFORMANCE
-28.61%
FirstService Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $141.64 | $141.36 (-0.2%) | $142.49 | $141.16 | 12.98 K | |
| 08/13/2026 | $143.50 | $140.80 (-1.88%) | $143.50 | $137.79 | 327.20 K | $6.46 B |
| 08/12/2026 | $142.36 | $142.01 (-0.25%) | $142.71 | $140.33 | 202.80 K | $6.51 B |
| 08/11/2026 | $142.41 | $143.34 (0.65%) | $144.54 | $141.09 | 124.23 K | $6.57 B |
| 08/10/2026 | $143.18 | $142.74 (-0.31%) | $144.19 | $142.30 | 135.80 K | $6.55 B |
| 08/07/2026 | $143.47 | $143.91 (0.31%) | $145.84 | $142.88 | 82.60 K | $6.60 B |
| 08/06/2026 | $144.28 | $142.77 (-1.05%) | $144.38 | $141.75 | 110.04 K | $6.55 B |
| 08/05/2026 | $143.45 | $144.67 (0.85%) | $146.01 | $141.41 | 119.84 K | $6.64 B |
| 08/04/2026 | $143.11 | $141.40 (-1.19%) | $143.43 | $141.01 | 244.50 K | $6.49 B |
| 08/03/2026 | $141.71 | $143.70 (1.4%) | $145.73 | $140.96 | 112.84 K | $6.59 B |
| 07/31/2026 | $143.10 | $140.89 (-1.54%) | $143.10 | $140.40 | 284.60 K | $6.46 B |
| 07/30/2026 | $142.72 | $144.57 (1.3%) | $144.69 | $139.48 | 398.41 K | $6.63 B |
| 07/29/2026 | $143.01 | $142.41 (-0.42%) | $145.55 | $142.10 | 322.31 K | $6.53 B |
| 07/28/2026 | $141.43 | $143.02 (1.12%) | $146.18 | $141.28 | 237.10 K | $6.56 B |
| 07/27/2026 | $137.46 | $140.23 (2.02%) | $142.01 | $137.46 | 347.90 K | $6.43 B |
| 07/24/2026 | $131.25 | $137.46 (4.73%) | $139.80 | $129.71 | 290.72 K | $6.30 B |
| 07/23/2026 | $136.45 | $131.14 (-3.89%) | $136.51 | $122.80 | 727.23 K | $4.19 B |
| 07/22/2026 | $144.64 | $141.63 (-2.08%) | $144.64 | $140.57 | 180.30 K | $4.52 B |
| 07/21/2026 | $145.94 | $143.31 (-1.8%) | $146.10 | $143.25 | 97.55 K | $4.57 B |
| 07/20/2026 | $147.83 | $146.79 (-0.7%) | $148.95 | $145.13 | 138.45 K | $4.69 B |
| 07/17/2026 | $150.17 | $148.46 (-1.14%) | $152.24 | $147.70 | 88.00 K | $6.81 B |
| 07/16/2026 | $147.31 | $151.21 (2.65%) | $151.21 | $147.31 | 96.01 K | $6.94 B |
| 07/15/2026 | $145.23 | $146.80 (1.08%) | $150.07 | $145.23 | 122.60 K | $6.73 B |
| 07/14/2026 | $143.28 | $144.71 (1%) | $146.79 | $141.08 | 133.93 K | $6.64 B |
| 07/13/2026 | $144.23 | $143.28 (-0.66%) | $145.00 | $143.02 | 89.84 K | $6.57 B |
| 07/10/2026 | $143.36 | $143.44 (0.06%) | $145.17 | $142.77 | 127.95 K | $6.58 B |
| 07/09/2026 | $141.69 | $142.57 (0.62%) | $143.00 | $140.92 | 68.80 K | $6.54 B |
| 07/08/2026 | $144.92 | $141.68 (-2.24%) | $144.92 | $140.05 | 88.80 K | $6.50 B |
| 07/07/2026 | $146.00 | $144.92 (-0.74%) | $147.66 | $144.61 | 97.64 K | $6.65 B |
| 07/06/2026 | $145.12 | $144.64 (-0.33%) | $145.78 | $142.83 | 82.14 K | $6.63 B |
| 07/02/2026 | $144.66 | $145.74 (0.75%) | $145.93 | $142.37 | 116.30 K | $6.68 B |
| 07/01/2026 | $141.94 | $143.06 (0.79%) | $145.40 | $141.93 | 153.70 K | $6.56 B |
| 06/30/2026 | $140.48 | $142.11 (1.16%) | $142.64 | $139.61 | 154.80 K | $6.52 B |
| 06/29/2026 | $141.86 | $141.98 (0.08%) | $142.64 | $138.31 | 181.00 K | $6.51 B |
| 06/26/2026 | $137.12 | $140.85 (2.72%) | $141.21 | $137.12 | 285.01 K | $6.46 B |
| 06/25/2026 | $135.59 | $136.01 (0.31%) | $139.72 | $135.15 | 286.90 K | $6.24 B |
| 06/24/2026 | $132.61 | $135.59 (2.25%) | $136.39 | $132.61 | 202.82 K | $6.22 B |
| 06/23/2026 | $131.05 | $132.61 (1.19%) | $133.91 | $130.90 | 259.71 K | $6.08 B |
| 06/22/2026 | $137.11 | $130.55 (-4.78%) | $137.79 | $129.64 | 243.90 K | $5.99 B |
| 06/18/2026 | $138.72 | $137.83 (-0.64%) | $140.54 | $136.87 | 183.92 K | $6.32 B |
| 06/17/2026 | $142.69 | $138.00 (-3.29%) | $143.74 | $137.62 | 281.63 K | $6.33 B |
| 06/16/2026 | $144.90 | $142.69 (-1.53%) | $145.64 | $141.71 | 160.45 K | $6.54 B |
| 06/15/2026 | $143.81 | $143.71 (-0.07%) | $145.18 | $141.58 | 217.63 K | $6.59 B |
| 06/12/2026 | $142.95 | $143.36 (0.29%) | $144.80 | $140.41 | 274.04 K | $6.58 B |
| 06/11/2026 | $145.17 | $141.46 (-2.56%) | $145.17 | $137.43 | 405.15 K | $6.49 B |
| 06/10/2026 | $143.01 | $142.93 (-0.06%) | $143.75 | $140.39 | 216.12 K | $6.56 B |
| 06/09/2026 | $139.41 | $143.01 (2.58%) | $144.27 | $138.22 | 253.41 K | $6.56 B |
| 06/08/2026 | $139.87 | $138.40 (-1.05%) | $140.67 | $138.36 | 207.51 K | $6.35 B |
| 06/05/2026 | $139.01 | $140.68 (1.2%) | $141.23 | $138.92 | 232.80 K | $6.45 B |
| 06/04/2026 | $138.35 | $139.62 (0.92%) | $141.59 | $136.95 | 281.42 K | $6.40 B |
| 06/03/2026 | $136.27 | $137.27 (0.73%) | $137.69 | $135.80 | 178.70 K | $6.30 B |
| 06/02/2026 | $135.58 | $138.25 (1.97%) | $138.64 | $134.57 | 240.42 K | $6.34 B |
| 06/01/2026 | $133.21 | $134.25 (0.78%) | $135.43 | $132.19 | 237.10 K | $6.16 B |
| 05/29/2026 | $137.58 | $134.20 (-2.46%) | $138.07 | $133.99 | 359.10 K | $6.16 B |
| 05/28/2026 | $133.58 | $138.72 (3.85%) | $139.24 | $133.35 | 403.73 K | $6.36 B |
| 05/27/2026 | $133.31 | $134.83 (1.14%) | $136.07 | $132.67 | 218.52 K | $6.18 B |
| 05/26/2026 | $131.71 | $133.84 (1.62%) | $134.10 | $130.14 | 358.14 K | $6.14 B |
| 05/22/2026 | $132.63 | $131.66 (-0.73%) | $134.24 | $131.11 | 277.02 K | $6.04 B |
| 05/21/2026 | $130.25 | $133.13 (2.21%) | $133.74 | $128.58 | 177.90 K | $6.11 B |
| 05/20/2026 | $127.56 | $131.62 (3.18%) | $131.94 | $125.96 | 187.60 K | $6.04 B |
| 05/19/2026 | $130.77 | $127.13 (-2.78%) | $131.43 | $127.02 | 695.10 K | $5.83 B |
| 05/18/2026 | $128.77 | $130.77 (1.55%) | $132.88 | $119.41 | 200.00 K | $6.00 B |
| 05/15/2026 | $129.05 | $129.70 (0.5%) | $130.55 | $128.80 | 183.70 K | $5.95 B |
| 05/14/2026 | $129.13 | $129.91 (0.6%) | $131.41 | $128.10 | 153.90 K | $5.96 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.
