$52.13 +0.20 (%) Firstservice Corp - NASDAQ

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSRV historical data

Date Open High Low Close Volume
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
10/3/201452.2852.7052.2852.434,456
10/2/201451.7652.3051.5452.1323,105
10/1/201452.4852.4851.4051.4317,563
9/30/201452.1752.6251.8452.225,791
9/29/201450.8952.3350.7152.1423,924
9/26/201451.4252.0951.3151.6715,236
9/25/201453.3953.5051.4051.5018,808
9/24/201453.5653.6653.2353.409,032
9/23/201453.5954.2053.4453.7132,763
9/22/201453.6153.9953.4653.6816,582
9/19/201454.5054.5053.6954.0020,834
9/18/201454.5154.6054.3054.563,595
9/17/201454.8555.3653.9454.146,653
9/16/201454.2155.2854.2154.835,863
9/15/201454.9755.2153.7454.238,468
9/12/201455.1955.5054.7854.844,021
9/11/201455.4055.5854.5155.077,085
9/10/201455.5555.9855.2055.5524,548
9/9/201456.1556.1555.2455.7835,952
9/8/201455.6456.1355.6456.1310,122
9/5/201456.1056.1055.2555.6812,199
9/4/201456.7656.7955.5956.303,801
9/3/201456.5157.2056.4756.6112,942
9/2/201455.0257.1855.0256.4110,403
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center