$63.85 +0.75 (%) Firstservice Corp - NASDAQ

May. 22, 2015 | 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
5/22/201563.2464.1662.8763.8524,343
5/21/201562.3964.3562.3963.1050,878
5/20/201561.3562.2061.0062.04128,065
5/19/201561.5061.5060.8261.0969,291
5/18/201561.2661.7861.0061.5033,256
5/15/201561.2861.8360.4561.3325,850
5/14/201561.5261.9861.0061.5227,136
5/13/201562.1362.2961.1261.4021,109
5/12/201563.5063.7161.8962.0330,784
5/11/201564.0064.1063.2963.6921,240
5/8/201564.3964.7263.9164.0925,106
5/7/201564.0864.0862.2963.5732,908
5/6/201565.0665.2763.7064.1214,958
5/5/201565.6066.2564.9265.0823,560
5/4/201564.7365.8864.7365.5225,661
5/1/201565.5865.5864.1064.8541,661
4/30/201565.7865.7864.7665.4250,103
4/29/201564.5266.2264.3466.0040,998
4/28/201565.6566.0363.8065.2575,177
4/27/201566.4566.7765.6466.0112,228
4/24/201566.5666.5665.9766.417,954
4/23/201566.2466.8166.0566.4527,581
4/22/201567.2767.5265.8466.3015,099
4/21/201567.2067.7166.3767.3121,627
4/20/201569.0069.0966.7067.0823,655
4/17/201569.0069.2568.6869.0121,633
4/16/201569.4969.8568.9469.4342,079
4/15/201567.4769.1767.3369.1023,461
4/14/201569.2869.9767.0067.1214,266
4/13/201569.1169.6568.4969.0614,607
4/10/201569.4870.1769.3069.3113,365
4/9/201569.8069.9968.7469.287,407
4/8/201568.4869.8168.4869.0714,335
4/7/201567.6468.3267.6468.2415,999
4/6/201566.6967.8666.6967.6117,271
4/2/201566.5367.0266.2466.9225,323
4/1/201564.6766.4264.0666.4119,431
3/31/201564.7564.8363.9664.7213,841
3/30/201563.5565.1662.9164.3739,604
3/27/201563.2963.5162.7863.3914,620
3/26/201563.1263.6263.0163.4114,513
3/25/201563.8464.0062.9363.1727,231
3/24/201564.0164.7162.8764.0829,733
3/23/201563.4664.1763.1964.0122,751
3/20/201562.7463.7562.7063.4423,426
3/19/201563.1063.1761.8762.2829,298
3/18/201562.3063.6862.1163.6714,102
3/17/201560.4163.2960.1462.2334,032
3/16/201559.4161.3059.2660.6332,536
3/13/201559.2559.5058.5659.3135,060
3/12/201559.1861.0159.1059.7447,415
3/11/201558.5559.0858.3358.9217,009
3/10/201558.4259.4357.1358.7528,658
3/9/201557.7360.0857.7358.9435,405
3/6/201559.4559.6156.6557.8121,172
3/5/201560.4460.4659.4759.649,756
3/4/201559.6860.2659.4759.8722,093
3/3/201560.5861.1759.7759.8620,788
3/2/201561.1861.2660.1860.5815,486
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center