$69.01 -0.42 (%) Firstservice Corp - NASDAQ

Apr. 17, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center