FirstService Corporation (FSV) Stock Price History
Historical prices from 2015 to 2026
Loading 10-year price history...
FSV Historical Performance
Short-Term Returns
FSV Stock Price Trajectory (2015–2026)
As of May 6, 2026, FirstService Corporation (FSV) trades at $125.66, representing a -27.8% return over the past year. The stock has delivered a -20.0% total return over five years (-5.1% 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 -40.1%, currently trading 24% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers CBRE (+13.2% 1Y), JLL (+36.6% 1Y), and CWK (+45.2% 1Y), FSV has underperformed the peer group average. Compare FSV vs CBRE →
FSV Historical Price Data (2015–2026)
Showing 30 of 2,749 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 146.56 | 154.00 | 146.56 | 149.16 | 548K | -0.27% |
| 2026-04-22 | 147.89 | 149.71 | 146.89 | 149.56 | 125K | +1.94% |
| 2026-04-21 | 150.15 | 150.79 | 146.45 | 146.72 | 137K | -2.18% |
| 2026-04-20 | 152.28 | 153.34 | 149.85 | 149.99 | 238K | -1.49% |
| 2026-04-17 | 150.39 | 153.19 | 150.39 | 152.26 | 141K | +2.11% |
| 2026-04-16 | 150.55 | 150.66 | 148.37 | 149.11 | 127K | -0.09% |
| 2026-04-15 | 149.76 | 151.06 | 148.26 | 149.25 | 102K | +0.07% |
| 2026-04-14 | 149.47 | 150.28 | 146.47 | 149.15 | 65K | +0.30% |
| 2026-04-13 | 144.52 | 148.90 | 144.52 | 148.70 | 105K | +1.92% |
| 2026-04-10 | 145.18 | 146.90 | 145.18 | 145.90 | 77K | +0.11% |
| 2026-04-09 | 143.38 | 146.83 | 143.22 | 145.74 | 97K | +0.63% |
| 2026-04-08 | 146.55 | 147.35 | 143.36 | 144.83 | 186K | +1.36% |
| 2026-04-07 | 140.70 | 143.19 | 139.95 | 142.88 | 139K | +1.08% |
| 2026-04-06 | 139.17 | 141.84 | 137.78 | 141.35 | 60K | +1.17% |
| 2026-04-02 | 136.53 | 140.12 | 136.53 | 139.72 | 156K | +1.13% |
| 2026-04-01 | 138.64 | 139.81 | 137.62 | 138.16 | 213K | -0.56% |
| 2026-03-31 | 136.19 | 139.47 | 135.40 | 138.94 | 175K | +2.01% |
| 2026-03-30 | 134.64 | 137.77 | 134.11 | 136.20 | 100K | +1.44% |
| 2026-03-27 | 137.51 | 137.53 | 133.64 | 134.27 | 151K | -2.65% |
| 2026-03-26 | 136.04 | 140.28 | 135.60 | 137.92 | 115K | +0.12% |
| 2026-03-25 | 138.28 | 139.33 | 135.44 | 137.76 | 140K | +0.98% |
| 2026-03-24 | 136.00 | 137.78 | 134.24 | 136.42 | 160K | -0.79% |
See FSV's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FSV Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FSV vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonFSV — Frequently Asked Questions
Quick answers to the most common questions about buying FSV stock.
How has FSV stock performed recently?
FSV declined -27.8% over the past year, below its 5-year annualized CAGR of -5.1%. 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 -27.8% 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.