FirstService Corporation (FSV.TO) TSX

Currency In CAD

FSV.TO Historical Return

If you invested $1000 in FirstService Corporation (FSV.TO) 10 years ago, it would be worth $3,157.5 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $868.69, while $1000 invested 1 year ago would be worth $730.72. This corresponds to total returns of 215.75%, -13.13%, -26.93%, respectively, with annualized returns of 12.18%, -2.78%, -26.93%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FSV.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 26, 2026	181.94	184.96	184.96	185.15	179.63	163,394
May 25, 2026	182.36	183.92	183.92	185.32	182.36	40,776
May 22, 2026	183.35	181.79	181.79	184.98	181.2	152,950
May 21, 2026	178.8	183.41	183.41	184.18	177.49	125,170
May 20, 2026	174.98	180.87	180.87	181.42	173.34	156,821
May 19, 2026	178.72	175.09	175.09	180.76	173.95	202,620
May 15, 2026	178.23	178.54	178.54	179.7	177.36	102,882
May 14, 2026	177.29	178.04	178.04	180.39	175.8	164,427
May 13, 2026	178.94	177.11	177.11	180.02	176.17	147,106
May 12, 2026	179.48	178.96	178.96	181.62	177.94	126,079
May 11, 2026	184.23	179.58	179.58	185.77	179.45	94,782
May 08, 2026	184.15	184.23	184.23	185.67	182.53	138,409
May 07, 2026	181.02	183.47	183.47	185	180.47	138,870
May 06, 2026	173.79	180.84	180.84	182.88	173	174,032