$50.98 -0.10 (%) Firstservice Corp - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSRV historical data

Date Open High Low Close Volume
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
1/27/201019.4419.6019.3119.605,200
1/26/201019.4019.6219.3419.485,500
1/25/201019.7619.8219.5619.688,400
1/22/201020.2320.4719.8419.9260,900
1/21/201020.1920.3520.1320.2253,000
1/20/201020.2820.3419.9120.2590,100
1/19/201020.1520.7020.1220.7026,200
1/15/201020.2220.3220.0820.236,699
1/14/201020.1020.2220.1020.221,200
1/13/201020.0420.4119.9020.077,000
1/12/201019.6320.1019.4520.1057,000
1/11/201019.9220.0419.8719.978,300
1/8/201019.9920.2319.8220.069,300
1/7/201019.5920.0019.5919.934,000
1/6/201019.8719.9919.5419.997,500
1/5/201019.4819.9919.4619.9117,900
1/4/201019.4519.6319.2019.3475,800
12/31/200919.1419.3618.9419.1216,700
12/30/200919.0019.1918.9018.986,000
12/29/200919.2519.2618.9419.199,400
12/28/200919.2019.6719.2019.205,800
12/24/200919.3219.3219.1819.281,300
12/23/200919.3519.5819.1919.2542,700
12/22/200918.8619.1818.4318.8621,100
12/21/200918.8519.0018.5818.809,800
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center