$52.67 -0.41 (%) Firstservice Corp - NASDAQ

Jan. 28, 2015 | 11:07 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSRV historical data

Date Open High Low Close Volume
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
2/26/201019.4119.5119.1519.159,400
2/25/201018.8619.3718.7319.368,900
2/24/201018.9418.9418.3618.9324,800
2/23/201019.6119.6219.0119.0112,200
2/22/201019.8619.8619.3219.5716,100
2/19/201019.9119.9219.7619.896,800
2/18/201019.6519.7619.5519.7617,700
2/17/201019.6619.7819.5819.6133,900
2/16/201019.7620.0119.6419.6424,900
2/12/201019.7119.8319.6619.7915,800
2/11/201019.8819.8919.6519.819,200
2/10/201019.7119.7119.4019.5913,900
2/9/201019.9919.9919.5219.525,600
2/8/201019.5720.3319.5519.5814,400
2/5/201019.4419.4619.1519.4610,900
2/4/201019.6219.6619.2019.4612,100
2/3/201019.8719.9119.6819.722,600
2/2/201019.7419.9319.7419.762,800
2/1/201019.1819.5919.0119.5412,700
1/29/201019.9820.0519.3819.3810,600
1/28/201019.5519.6919.5019.6214,800
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center