FirstService Corporation (FSV) Stock Price History
Historical prices from 2015 to 2026
- 1M
- +4.7%
- 3M
- +1.4%
- YTD
- -4.0%
- 1Y
- -18.0%
- 3Y
- -1.8%
- 5Y
- -3.7%
Loading 10-year price history...
FSV Historical Performance
FSV Annual Returns
Year-by-year price performance · 2015–2026
- 2015 annual price return
- +44.4%
- 2016 annual price return
- +20.2%
- 2017 annual price return
- +46.8%
- 2018 annual price return
- -1.5%
- 2019 annual price return
- +38.4%
- 2020 annual price return
- +46.6%
- 2021 annual price return
- +46.8%
- 2022 annual price return
- -36.6%
- 2023 annual price return
- +31.6%
- 2024 annual price return
- +14.4%
- 2025 annual price return
- -13.1%
- 2026 annual price return
- +4.4%
FSV Stock Price Trajectory (2015–2026)
As of July 8, 2026, FirstService Corporation (FSV) trades at $144.92, representing a -18.0% return over the past year. The stock has delivered a -14.2% total return over five years (-3.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $209.66 on September 11, 2025. From this peak, FSV has corrected -30.9%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers CBRE (+0.8% 1Y), JLL (+28.7% 1Y), and CWK (+19.1% 1Y), FSV has underperformed the peer group average. Compare FSV vs CBRE →
FSV Historical Price Data · from 2015
Rows 1–50 of 2,791| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 145.22 | 147.66 | 144.61 | 144.92 | 91K | +0.19% |
| 2026-07-06 | 145.78 | 145.78 | 143.07 | 144.64 | 77K | -0.75% |
| 2026-07-02 | 144.06 | 145.89 | 142.37 | 145.74 | 112K | +1.87% |
| 2026-07-01 | 142.16 | 145.40 | 142.16 | 143.06 | 153K | +0.67% |
| 2026-06-30 | 140.48 | 142.64 | 139.61 | 142.11 | 144K | +0.09% |
| 2026-06-29 | 140.76 | 141.99 | 138.10 | 141.98 | 161K | +0.80% |
| 2026-06-26 | 137.12 | 141.21 | 137.12 | 140.85 | 0 | +3.56% |
| 2026-06-25 | 135.59 | 139.72 | 135.15 | 136.01 | 225K | +0.31% |
| 2026-06-24 | 132.61 | 136.60 | 132.61 | 135.59 | 160K | +2.24% |
| 2026-06-23 | 132.49 | 133.86 | 131.82 | 132.61 | 241K | +1.58% |
| 2026-06-22 | 136.77 | 137.79 | 129.64 | 130.55 | 190K | -5.28% |
| 2026-06-18 | 138.72 | 140.54 | 136.87 | 137.83 | 158K | -0.12% |
| 2026-06-17 | 143.74 | 143.74 | 137.62 | 138.00 | 262K | -3.29% |
| 2026-06-16 | 144.66 | 145.64 | 141.71 | 142.69 | 147K | -0.71% |
| 2026-06-15 | 143.38 | 145.18 | 141.58 | 143.71 | 55K | +0.24% |
| 2026-06-12 | 142.95 | 144.80 | 140.41 | 143.36 | 192K | +1.34% |
| 2026-06-11 | 142.62 | 145.17 | 137.43 | 141.46 | 330K | -1.03% |
| 2026-06-10 | 141.16 | 143.75 | 140.39 | 142.93 | 202K | -0.06% |
| 2026-06-09 | 138.92 | 144.22 | 138.22 | 143.01 | 236K | +3.33% |
| 2026-06-08 | 139.68 | 140.67 | 138.37 | 138.40 | 205K | -1.62% |
| 2026-06-05 | 139.00 | 141.20 | 138.81 | 140.68 | 205K | +0.76% |
| 2026-06-04 | 139.22 | 141.59 | 136.94 | 139.62 | 252K | +1.71% |
| 2026-06-03 | 136.27 | 137.69 | 135.86 | 137.27 | 175K | -0.71% |
| 2026-06-02 | 135.58 | 138.64 | 134.57 | 138.25 | 226K | +2.98% |
| 2026-06-01 | 133.80 | 135.31 | 132.22 | 134.25 | 232K | +0.04% |
| 2026-05-29 | 137.58 | 138.07 | 134.01 | 134.20 | 319K | -3.26% |
| 2026-05-28 | 133.15 | 139.24 | 133.15 | 138.72 | 356K | +2.89% |
| 2026-05-27 | 133.01 | 136.06 | 132.67 | 134.83 | 190K | +0.74% |
| 2026-05-26 | 131.71 | 134.07 | 130.14 | 133.84 | 311K | +1.66% |
| 2026-05-22 | 132.63 | 134.24 | 131.66 | 131.66 | 272K | -1.10% |
| 2026-05-21 | 130.25 | 133.74 | 128.58 | 133.13 | 171K | +1.15% |
| 2026-05-20 | 127.56 | 131.94 | 125.96 | 131.62 | 185K | +3.53% |
| 2026-05-19 | 129.62 | 131.40 | 127.02 | 127.13 | 493K | -2.78% |
| 2026-05-18 | 128.86 | 132.88 | 119.41 | 130.77 | 185K | +0.82% |
| 2026-05-15 | 129.14 | 130.55 | 128.80 | 129.70 | 163K | -0.16% |
| 2026-05-14 | 129.63 | 131.43 | 128.10 | 129.91 | 133K | +0.60% |
| 2026-05-13 | 129.82 | 131.34 | 128.50 | 129.13 | 128K | -1.24% |
| 2026-05-12 | 129.78 | 132.70 | 129.75 | 130.75 | 172K | -0.45% |
| 2026-05-11 | 135.29 | 135.29 | 131.10 | 131.34 | 165K | -2.39% |
| 2026-05-08 | 135.04 | 135.50 | 133.12 | 134.56 | 206K | +0.07% |
| 2026-05-07 | 133.37 | 135.52 | 132.51 | 134.46 | 206K | +1.46% |
| 2026-05-06 | 127.03 | 134.10 | 126.72 | 132.53 | 245K | +5.47% |
| 2026-05-05 | 128.02 | 128.41 | 124.37 | 125.66 | 378K | -1.84% |
| 2026-05-04 | 130.80 | 142.53 | 127.76 | 128.01 | 244K | -3.27% |
| 2026-05-01 | 134.78 | 136.38 | 131.39 | 132.34 | 171K | -1.10% |
| 2026-04-30 | 134.85 | 135.46 | 132.58 | 133.81 | 389K | -0.20% |
| 2026-04-29 | 142.93 | 142.99 | 134.01 | 134.08 | 213K | -6.25% |
| 2026-04-28 | 146.87 | 147.71 | 142.94 | 143.02 | 174K | -2.57% |
| 2026-04-27 | 145.59 | 147.78 | 145.44 | 146.80 | 155K | +0.29% |
| 2026-04-24 | 147.95 | 148.30 | 143.74 | 146.38 | 200K | -1.86% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FSV — Frequently Asked Questions
Quick answers to the most common questions about buying FSV stock.
How has FSV stock performed recently?
FSV declined -18.0% over the past year, below its 5-year annualized CAGR of -3.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FSV's all-time high price?
FirstService Corporation reached $209.66 on 2025-09-11. The 52-week high is $209.66. Current 1-year return of -18.0% places the stock further from historical peaks.
Where can I download FSV historical price data?
This page provides FSV daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2015-2026, downloadable in CSV format.