$60.36 -0.25 (%) Firstservice Corp - NASDAQ

Mar. 2, 2015 | 11:14 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSRV historical data

Date Open High Low Close Volume
2/27/201560.7960.9660.1060.6111,462
2/26/201562.1562.1660.4260.6713,031
2/25/201561.9162.1061.3461.649,697
2/24/201561.4961.7560.9561.5022,755
2/23/201560.5061.8360.5061.3322,588
2/20/201560.8261.8660.2660.5027,264
2/19/201557.6762.1557.2361.1456,522
2/18/201558.0058.4657.6857.9035,416
2/17/201558.0458.3857.6557.9733,146
2/13/201558.0058.1457.5557.7881,317
2/12/201556.1958.3256.1957.8328,752
2/11/201553.6157.4353.6156.1742,492
2/10/201554.2754.2752.4452.564,992
2/9/201554.1454.3253.3554.138,455
2/6/201554.8254.8254.0654.316,853
2/5/201554.1255.9454.0654.809,781
2/4/201554.1754.1853.2553.477,307
2/3/201553.7455.6053.2955.368,679
2/2/201552.4954.5052.4953.9527,097
1/30/201551.8352.9151.6252.3728,875
1/29/201552.2452.5251.9552.197,559
1/28/201553.3853.3852.4952.493,442
1/27/201552.3053.2852.3053.0831,477
1/26/201552.7052.9652.0952.6611,306
1/23/201553.1153.6652.4253.206,515
1/22/201551.6852.9751.3652.7616,081
1/21/201552.6852.6851.4251.426,239
1/20/201552.1852.2751.9852.1315,798
1/16/201551.1052.4350.9952.388,144
1/15/201551.2751.6651.0651.187,340
1/14/201550.3651.8350.3651.327,162
1/13/201551.6852.5050.9451.2620,629
1/12/201551.5651.7051.1551.4113,069
1/9/201551.2052.6751.2052.285,057
1/8/201549.9551.4049.9551.325,378
1/7/201549.8150.1849.1249.8310,785
1/6/201550.4750.4749.3849.388,275
1/5/201550.6050.8350.0350.4310,611
1/2/201550.8651.1650.1550.786,118
12/31/201450.5251.2650.2750.868,309
12/30/201450.4350.6850.3250.3910,041
12/29/201449.8750.4849.8750.3026,453
12/26/201450.1150.1849.4149.954,506
12/24/201450.3650.4449.9150.107,022
12/23/201450.4651.0050.1150.3112,872
12/22/201450.4250.8249.8450.6612,599
12/19/201450.9451.6550.7450.9834,689
12/18/201451.4052.0750.9451.0830,100
12/17/201451.4751.5450.9951.2416,340
12/16/201451.5052.2750.9051.5019,288
12/15/201451.2851.4750.5051.2932,821
12/12/201451.9752.2950.8051.2810,281
12/11/201451.3553.0749.9652.3018,418
12/10/201453.6553.6550.6151.3613,207
12/9/201454.4754.4753.1953.8620,513
12/8/201455.9355.9354.2954.508,925
12/5/201456.3756.3755.5856.026,772
12/4/201457.0957.2455.5455.7617,412
12/3/201454.7658.0654.7656.9022,414
12/2/201454.0655.7653.9255.0440,303
12/1/201453.6654.0453.0553.7526,298
11/28/201453.1754.7353.1353.527,053
11/26/201452.3053.3951.9553.3410,427
11/25/201452.7653.2651.9852.2523,513
11/24/201452.1253.1352.0952.5030,778
11/21/201451.8752.6951.5352.1315,695
11/20/201452.3552.4651.1151.9320,216
11/19/201451.5152.5050.5152.3641,268
11/18/201452.1553.0151.6351.8828,106
11/17/201451.9552.5051.9552.2812,622
11/14/201452.0152.2451.6351.666,285
11/13/201451.8251.9351.6151.8419,290
11/12/201451.5152.2051.4651.8740,465
11/11/201451.6151.9451.5351.6214,040
11/10/201452.0852.2750.8551.689,201
11/7/201451.7952.5551.7752.0010,943
11/6/201451.7152.5051.4751.8711,101
11/5/201452.3652.6451.8051.9923,540
11/4/201452.6852.8351.5152.1123,670
11/3/201452.9153.3252.5853.2592,432
10/31/201452.7153.4151.9252.7732,616
10/30/201451.9053.0751.5952.8230,268
10/29/201451.3752.2951.3752.0220,660
10/28/201454.3854.3849.9951.0935,529
10/27/201455.3155.6454.5754.7910,402
10/24/201453.0956.0753.0955.7613,761
10/23/201454.0554.0553.2153.318,545
10/22/201453.9054.3753.6553.7012,339
10/21/201453.3154.1753.3154.0010,261
10/20/201453.7253.7252.7253.278,598
10/17/201454.2654.2653.6453.694,344
10/16/201452.9954.8952.5953.778,038
10/15/201454.3654.3651.9853.4018,151
10/14/201454.7754.7853.0154.7776,206
10/13/201455.8655.8654.1554.7413,228
10/10/201453.8454.8853.8054.1620,886
10/9/201453.9554.3353.1654.2232,063
10/8/201452.7953.7752.2453.7310,207
10/7/201452.5852.9952.4652.9645,162
10/6/201452.9152.9152.5852.774,373
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center