FirstService Corporation (FSV.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CAD
If you invested $1000 in FirstService Corporation (FSV.TO) 10 years ago, it would be worth $3,315.68 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $858.36, while $1000 invested 1 year ago would be worth $724.17. This corresponds to total returns of 231.57%, -14.16%, -27.58%, respectively, with annualized returns of 12.73%, -3.01%, -27.58%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 198.35 | 199.14 | 199.14 | 200.31 | 196.45 | 190,659 |
| August 20, 2026 | 200.15 | 198.24 | 198.24 | 201.42 | 197.01 | 143,910 |
| August 19, 2026 | 196.9 | 202.44 | 202.44 | 202.68 | 196.9 | 107,325 |
| August 18, 2026 | 193.85 | 196.97 | 196.97 | 200.63 | 193.85 | 170,077 |
| August 17, 2026 | 195.29 | 193.85 | 193.85 | 195.29 | 192.31 | 167,670 |
| August 14, 2026 | 196.77 | 195.49 | 195.49 | 197.37 | 193.52 | 226,915 |
| August 13, 2026 | 197.83 | 195.99 | 195.99 | 198.8 | 191.67 | 305,711 |
| August 12, 2026 | 198 | 198.01 | 198.01 | 198.31 | 194.1 | 188,605 |
| August 11, 2026 | 198.64 | 199.52 | 199.52 | 201.12 | 196.98 | 124,957 |
| August 10, 2026 | 200.36 | 198.92 | 198.92 | 200.8 | 198.5 | 103,114 |
| August 07, 2026 | 199.15 | 200.78 | 200.78 | 203.16 | 199.15 | 85,525 |
| August 06, 2026 | 202.72 | 199.98 | 199.98 | 202.72 | 198.87 | 117,751 |
| August 05, 2026 | 199.96 | 202.6 | 202.6 | 204.6 | 198.8 | 98,739 |
| August 04, 2026 | 200.57 | 198.93 | 198.93 | 201.57 | 198.68 | 190,688 |
| July 31, 2026 | 200.25 | 197.47 | 197.47 | 200.87 | 196.97 | 145,752 |
| July 30, 2026 | 198.89 | 202.02 | 202.02 | 202.49 | 195.53 | 197,235 |
| July 29, 2026 | 201.48 | 199.97 | 199.97 | 204.64 | 199.03 | 190,452 |
| July 28, 2026 | 199.38 | 201.59 | 201.59 | 205.73 | 199.38 | 150,975 |
| July 27, 2026 | 194.42 | 198.02 | 198.02 | 200.38 | 194.42 | 174,167 |
| July 23, 2026 | 194.16 | 184.5 | 184.5 | 195.11 | 173 | 390,838 |
| July 22, 2026 | 203.07 | 199.42 | 199.42 | 203.07 | 198.29 | 170,510 |
| July 21, 2026 | 208.11 | 202.35 | 202.35 | 208.11 | 202.16 | 77,433 |
| July 20, 2026 | 207 | 206.38 | 206.38 | 209.34 | 203.76 | 96,225 |
| July 17, 2026 | 213.07 | 208.23 | 208.23 | 213.07 | 207.03 | 56,341 |
| July 16, 2026 | 207.64 | 212.12 | 212.12 | 212.46 | 207.14 | 84,820 |
| July 15, 2026 | 204.59 | 206.57 | 206.57 | 210.89 | 204.57 | 77,750 |
| July 14, 2026 | 202.08 | 203.7 | 203.7 | 206.45 | 200.11 | 67,947 |
| July 13, 2026 | 204.11 | 203.14 | 203.14 | 205.17 | 202.23 | 58,503 |
| July 10, 2026 | 203.4 | 202.94 | 202.94 | 205.23 | 201.87 | 50,561 |
| July 09, 2026 | 199.98 | 202.27 | 202.27 | 202.73 | 199.49 | 54,162 |
| July 08, 2026 | 205.54 | 200.75 | 200.75 | 205.54 | 198.41 | 78,625 |
| July 07, 2026 | 207.41 | 205.65 | 205.65 | 209.43 | 205.18 | 65,610 |
| July 06, 2026 | 206.2 | 205.46 | 205.46 | 206.45 | 203.58 | 90,234 |
| July 03, 2026 | 206.61 | 207.35 | 207.35 | 210 | 206.61 | 40,268 |
| July 02, 2026 | 203.77 | 206.65 | 206.65 | 207.01 | 202.3 | 94,774 |
| June 30, 2026 | 199.47 | 201.67 | 201.67 | 202.51 | 198.16 | 142,746 |
| June 29, 2026 | 199.88 | 201.53 | 201.53 | 201.53 | 196.46 | 199,048 |
| June 26, 2026 | 193.92 | 199.77 | 199.77 | 200.02 | 193.3 | 220,320 |
| June 25, 2026 | 193.09 | 193.15 | 193.15 | 198.5 | 192.29 | 82,897 |
| June 24, 2026 | 189.03 | 193 | 193 | 194.29 | 189.03 | 115,013 |
| June 23, 2026 | 185.83 | 188.7 | 188.7 | 190.15 | 185.83 | 122,486 |
| June 22, 2026 | 194.25 | 184.94 | 184.94 | 195.19 | 183.79 | 168,197 |
| June 19, 2026 | 194.66 | 192.78 | 192.78 | 195.9 | 191.82 | 328,138 |
| June 18, 2026 | 194.5 | 194.77 | 194.77 | 198.65 | 193.47 | 128,675 |
| June 17, 2026 | 199.06 | 194.92 | 194.92 | 200.28 | 194.29 | 154,855 |
| June 16, 2026 | 202.1 | 199.64 | 199.64 | 203.54 | 199.04 | 97,640 |
| June 15, 2026 | 200.4 | 201 | 201 | 203.21 | 198.42 | 120,721 |
| June 12, 2026 | 198.79 | 200.25 | 200.25 | 202.31 | 197.06 | 169,507 |
| June 11, 2026 | 199.13 | 197.53 | 197.53 | 201.54 | 192.6 | 269,513 |
| June 10, 2026 | 199.48 | 199.31 | 199.31 | 200 | 195.29 | 124,059 |
| June 09, 2026 | 194.1 | 199.48 | 199.48 | 201.32 | 194.1 | 116,995 |
| June 08, 2026 | 195.38 | 193.21 | 193.21 | 197.48 | 193.2 | 124,588 |
| June 05, 2026 | 193.38 | 196.2 | 196.2 | 196.99 | 192.97 | 190,696 |
| June 04, 2026 | 190.76 | 193.87 | 193.87 | 196.98 | 190.76 | 199,793 |
| June 03, 2026 | 191.41 | 190.45 | 190.45 | 191.69 | 188.37 | 143,221 |
| June 02, 2026 | 186.09 | 191.34 | 191.34 | 191.9 | 186 | 143,417 |
| June 01, 2026 | 183.61 | 185.85 | 185.85 | 187.97 | 182.89 | 118,722 |
| May 29, 2026 | 190.12 | 184.82 | 184.82 | 190.57 | 184.82 | 332,309 |
| May 28, 2026 | 184.77 | 191.34 | 191.34 | 191.93 | 184.77 | 206,141 |
| May 27, 2026 | 184.32 | 186.49 | 186.49 | 188.47 | 184.32 | 147,516 |