FirstService Corporation (FSV) Stock Price History
Historical prices from 2015 to 2026
- 1M
- +18.9%
- 3M
- +7.2%
- YTD
- +1.4%
- 1Y
- -0.5%
- 3Y
- +1.8%
- 5Y
- -5.1%
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
- -14.1%
FSV Stock Price Trajectory (2015–2026)
As of November 8, 2026, FirstService Corporation (FSV) trades at $153.12, representing a -0.5% return over the past year. The stock has delivered a -20.4% 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 -27.0%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers CBRE (-9.7% 1Y), JLL (+28.7% 1Y), and CWK (-9.5% 1Y), FSV has underperformed the peer group average. Compare FSV vs CBRE →
FSV Historical Price Data · from 2015
Rows 1–50 of 2,877| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 150.92 | 153.32 | 150.17 | 153.12 | 163K | -0.33% |
| 2026-11-05 | 157.03 | 157.03 | 151.56 | 153.62 | 135K | -1.05% |
| 2026-11-04 | 153.82 | 157.08 | 152.50 | 155.25 | 207K | +4.26% |
| 2026-11-03 | 150.29 | 151.95 | 148.36 | 148.90 | 126K | -1.90% |
| 2026-11-02 | 146.32 | 153.74 | 146.32 | 151.79 | 192K | +4.70% |
| 2026-10-30 | 146.78 | 147.00 | 142.81 | 144.98 | 369K | +0.33% |
| 2026-10-29 | 141.24 | 144.76 | 140.51 | 144.50 | 270K | +3.99% |
| 2026-10-28 | 140.28 | 141.45 | 138.06 | 138.96 | 180K | -1.59% |
| 2026-10-27 | 143.94 | 143.94 | 140.11 | 141.20 | 112K | -2.05% |
| 2026-10-26 | 143.24 | 144.64 | 142.23 | 144.16 | 144K | +0.34% |
| 2026-10-23 | 147.22 | 147.92 | 141.43 | 143.67 | 222K | -2.41% |
| 2026-10-22 | 136.80 | 147.65 | 136.80 | 147.22 | 192K | +7.78% |
| 2026-10-21 | 138.15 | 139.14 | 136.08 | 136.59 | 127K | -1.39% |
| 2026-10-20 | 134.19 | 138.63 | 134.19 | 138.51 | 120K | +3.79% |
| 2026-10-19 | 135.01 | 135.21 | 132.92 | 133.45 | 81K | -1.64% |
| 2026-10-16 | 135.91 | 137.32 | 134.65 | 135.67 | 164K | +0.44% |
| 2026-10-15 | 131.98 | 135.70 | 131.26 | 135.07 | 120K | +3.38% |
| 2026-10-14 | 130.21 | 130.65 | 128.08 | 130.65 | 69K | -0.12% |
| 2026-10-13 | 130.74 | 131.89 | 129.60 | 130.81 | 127K | +0.95% |
| 2026-10-12 | 129.98 | 130.22 | 128.75 | 129.58 | 59K | -0.12% |
| 2026-10-09 | 129.21 | 129.95 | 128.03 | 129.73 | 79K | +1.18% |
| 2026-10-08 | 126.15 | 128.32 | 125.77 | 128.22 | 82K | +1.06% |
| 2026-10-07 | 128.32 | 128.32 | 124.94 | 126.87 | 149K | -1.51% |
| 2026-10-06 | 128.67 | 129.86 | 128.26 | 128.81 | 84K | +0.41% |
| 2026-10-05 | 128.71 | 129.08 | 127.28 | 128.28 | 75K | -0.66% |
| 2026-10-02 | 130.43 | 130.47 | 128.18 | 129.13 | 144K | +0.48% |
| 2026-10-01 | 127.94 | 129.73 | 127.02 | 128.51 | 135K | +0.49% |
| 2026-09-30 | 130.17 | 130.17 | 127.83 | 127.88 | 250K | -1.02% |
| 2026-09-29 | 128.84 | 131.28 | 127.85 | 129.20 | 155K | +0.14% |
| 2026-09-28 | 127.35 | 129.33 | 126.02 | 129.02 | 212K | +0.31% |
| 2026-09-25 | 127.66 | 129.31 | 125.95 | 128.62 | 200K | +1.25% |
| 2026-09-24 | 129.66 | 130.36 | 125.95 | 127.03 | 369K | -1.96% |
| 2026-09-23 | 132.16 | 132.16 | 129.28 | 129.57 | 204K | -2.83% |
| 2026-09-22 | 134.14 | 134.26 | 131.90 | 133.34 | 226K | +0.29% |
| 2026-09-21 | 130.19 | 133.36 | 129.51 | 132.95 | 239K | +2.97% |
| 2026-09-18 | 131.23 | 132.16 | 128.86 | 129.11 | 235K | -2.60% |
| 2026-09-17 | 133.50 | 133.65 | 132.40 | 132.55 | 158K | +0.11% |
| 2026-09-16 | 131.05 | 133.85 | 131.05 | 132.41 | 270K | +0.77% |
| 2026-09-15 | 134.33 | 136.27 | 129.86 | 131.40 | 264K | -2.89% |
| 2026-09-14 | 138.28 | 139.39 | 133.45 | 135.31 | 202K | -1.79% |
| 2026-09-11 | 137.75 | 138.93 | 137.20 | 137.78 | 207K | +1.30% |
| 2026-09-10 | 137.14 | 137.70 | 134.62 | 136.01 | 218K | -1.35% |
| 2026-09-09 | 138.45 | 139.21 | 136.48 | 137.87 | 166K | -0.71% |
| 2026-09-08 | 139.38 | 142.68 | 138.41 | 138.86 | 200K | -3.64% |
| 2026-09-04 | 141.41 | 144.66 | 139.70 | 144.11 | 137K | +0.84% |
| 2026-09-03 | 140.00 | 143.79 | 140.00 | 142.91 | 198K | +3.48% |
| 2026-09-02 | 139.44 | 139.66 | 136.94 | 138.10 | 252K | -0.98% |
| 2026-09-01 | 138.96 | 140.57 | 138.15 | 139.47 | 223K | +0.09% |
| 2026-08-31 | 140.74 | 141.12 | 138.86 | 139.34 | 616K | -1.55% |
| 2026-08-28 | 141.66 | 142.52 | 139.43 | 141.54 | 278K | +0.32% |
FSV Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -0.5% over the past year, below its 5-year annualized CAGR of -5.1%. The stock trades above 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 $166.73. Current 1-year return of -0.5% 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.