$60.61 -0.06 (%) Firstservice Corp - NASDAQ

Feb. 27, 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
5/21/201021.8122.5320.9722.0223,800
5/20/201022.6322.6321.6521.8218,100
5/19/201022.9323.2522.6622.9042,600
5/18/201023.2623.3722.7422.9016,800
5/17/201022.8123.1922.5923.1712,800
5/14/201022.5822.9922.5722.868,900
5/13/201023.1923.4523.1023.347,700
5/12/201023.1923.4223.1623.378,600
5/11/201023.0723.3422.7723.1327,600
5/10/201022.5023.3522.5022.8939,700
5/7/201023.1223.1622.2222.2332,400
5/6/201023.6723.7321.8322.6528,700
5/5/201023.2124.2822.9724.0243,900
5/4/201023.7723.7723.2223.4417,600
5/3/201024.2224.2223.7924.2020,000
4/30/201023.9924.2023.8023.8715,900
4/29/201024.2624.2624.0824.0814,400
4/28/201023.7124.2623.2924.1520,300
4/27/201024.5924.5923.7423.8129,800
4/26/201024.4624.6924.3824.4720,900
4/23/201024.1124.5024.0724.3414,400
4/22/201024.0324.6123.9224.2940,800
4/21/201024.3024.4724.1724.468,000
4/20/201024.4224.4224.1924.279,200
4/19/201024.0924.4524.0924.4563,500
4/16/201024.0224.2723.9624.2656,400
4/15/201023.9024.0523.8424.0527,000
4/14/201023.6224.1723.6223.7813,300
4/13/201023.2923.3522.9723.3010,000
4/12/201023.2723.2723.0523.2714,300
4/9/201023.5823.6023.0523.2611,000
4/8/201023.5223.6923.3123.3112,000
4/7/201023.7323.7623.4223.427,500
4/6/201023.1124.0223.1123.7118,900
4/5/201023.2023.4923.0323.2823,500
4/1/201022.8523.1522.8523.0213,900
3/31/201022.4622.8621.9822.8636,600
3/30/201022.9422.9722.3422.3529,000
3/29/201022.3722.7822.3222.71114,700
3/26/201021.8122.2221.7722.2135,900
3/25/201022.0022.0921.8021.857,600
3/24/201021.9522.1321.9521.9612,300
3/23/201021.5722.1421.4922.1324,600
3/22/201020.9321.4920.8021.4529,900
3/19/201021.1321.4521.0121.2032,700
3/18/201020.7021.0020.7020.99434,400
3/17/201020.6020.8520.5020.669,600
3/16/201020.4520.6720.3320.6040,200
3/15/201020.5020.6820.3520.508,000
3/12/201020.3320.6920.2520.6216,000
3/11/201019.9020.1819.6620.1816,900
3/10/201019.9220.0519.8019.9645,800
3/9/201019.6419.8219.5319.8228,400
3/8/201020.0220.0719.8819.9815,200
3/5/201019.8920.0119.8119.9412,300
3/4/201019.5819.8119.5319.7313,300
3/3/201019.8019.9319.5819.5823,000
3/2/201019.9919.9919.4319.5934,000
3/1/201019.2419.7119.2419.6834,600
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center