Firstservice Corp $54.89

down -0.63


29/8/2014 04:00 PM  |  NASDAQ : FSRV  
Industries : Real Estate / Property Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSRV historical data

Date Open High Low Close Volume
8/29/201455.5255.5254.8954.897,222
8/28/201455.2355.8355.2355.525,445
8/27/201455.1755.5154.9955.453,470
8/26/201454.0555.3454.0555.226,447
8/25/201454.4554.4553.7653.9612,166
8/22/201454.3654.5053.4454.409,870
8/21/201454.9455.0054.7654.864,043
8/20/201454.7754.7854.3754.684,131
8/19/201453.2855.4453.2854.818,305
8/18/201454.3754.4053.0953.419,665
8/15/201453.7054.1253.3454.1211,457
8/14/201454.5454.5853.4253.5214,329
8/13/201455.0655.0654.2154.6216,817
8/12/201454.1654.6054.1254.4010,418
8/11/201454.2654.6854.0354.317,793
8/8/201454.0954.7652.9354.1729,483
8/7/201454.5654.8754.1454.4612,845
8/6/201454.5154.9054.3954.5710,791
8/5/201454.0554.7253.9254.6220,045
8/4/201454.3154.7653.5553.9612,435
8/1/201455.8555.8553.7154.1015,871
7/31/201455.8756.6855.6155.6614,839
7/30/201454.9956.0054.8155.7318,548
7/29/201453.1555.0053.1554.8834,258
7/28/201452.0052.5252.0052.1425,762
7/25/201452.5452.5451.6452.034,921
7/24/201452.0552.7351.8752.734,815
7/23/201451.8652.1751.8152.1716,253
7/22/201451.7651.9951.6651.789,768
7/21/201451.4051.7351.4051.702,140
7/18/201451.1751.4751.0651.247,703
7/17/201450.7351.8450.6451.1510,819
7/16/201450.4750.7450.2750.7112,480
7/15/201450.9550.9550.4350.528,680
7/14/201450.5951.5650.5051.028,076
7/11/201451.4551.4550.3750.3810,793
7/10/201450.3251.9950.1651.5311,686
7/9/201450.4650.7749.8950.3123,109
7/8/201450.5750.5749.8850.226,001
7/7/201451.0551.7150.4250.7849,942
7/3/201451.1251.1250.5350.8514,374
7/2/201450.8551.4750.7551.2222,514
7/1/201450.5651.7450.1550.4314,228
6/30/201450.9951.0050.4650.5916,216
6/27/201450.2551.3150.1751.1727,091
6/26/201450.7450.8350.2450.497,052
6/25/201451.2451.2450.7050.937,150
6/24/201451.1251.2450.9051.0928,522
6/23/201451.3151.3450.9051.043,574
6/20/201451.4551.5251.0651.339,540
6/19/201451.1151.5150.8151.076,699
6/18/201450.9051.1750.8051.144,241
6/17/201451.3151.3250.6650.876,328
6/16/201451.1051.1050.6550.8714,173
6/13/201451.5551.5550.8950.895,391
6/12/201451.9352.0551.4451.536,779
6/11/201452.5052.6051.7451.8929,426
6/10/201452.3552.5852.0752.5220,499
6/9/201451.3253.1551.3252.6211,168
6/6/201450.6651.5250.5551.2214,072
6/5/201451.2951.2950.4250.7716,362
6/4/201451.1551.3650.7251.2621,764
6/3/201451.0051.3950.5951.2629,194
6/2/201450.4851.6550.2851.1014,742
5/30/201449.6950.2149.6049.9333,385
5/29/201448.8049.8148.6949.63133,830
5/28/201448.9649.2048.8048.8922,855
5/27/201448.9549.3948.9249.0310,688
5/23/201448.5948.9448.5048.7718,838
5/22/201448.5948.9248.5048.5912,920
5/21/201448.5348.6348.4548.459,281
5/20/201448.1848.7048.1848.4819,237
5/19/201448.6149.5848.1448.5035,741
5/16/201448.7948.8148.5548.683,554
5/15/201449.4249.4248.5448.8713,319
5/14/201449.4049.6049.4049.5412,430
5/13/201449.7749.8149.4749.6715,862
5/12/201449.7949.9149.6549.8618,166
5/9/201450.1450.1449.0050.0021,312
5/8/201450.4350.6850.0450.313,462
5/7/201450.4450.6649.5350.4014,513
5/6/201450.0550.8650.0350.419,324
5/5/201450.0450.2449.4049.9711,184
5/2/201449.8350.0649.7049.849,101
5/1/201449.1549.8348.9949.635,176
4/30/201449.0249.9748.9849.6317,585
4/29/201447.5049.0847.5049.079,521
4/28/201447.1247.2647.1247.265,219
4/25/201447.7147.7146.8147.2916,344
4/24/201448.1848.3547.9648.015,865
4/23/201447.9448.3847.9147.912,900
4/22/201448.3048.4147.9148.235,869
4/21/201448.1848.3748.1748.371,808
4/17/201448.4548.7948.2348.413,712
4/16/201448.1948.5047.8748.066,314
4/15/201447.5248.1447.3647.918,033
4/14/201447.4848.1347.4747.487,344
4/11/201448.6948.7147.4347.596,903
4/10/201448.9249.1548.8349.0810,735
4/9/201449.0549.2048.9148.986,558
Trading Center