$66.41 -0.04 (%) Firstservice Corp - NASDAQ

Apr. 24, 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
7/19/201021.1221.1220.7920.811,000
7/16/201021.2421.2520.8520.979,600
7/15/201021.5621.7121.0621.497,200
7/14/201021.6521.8121.4721.475,800
7/13/201021.4721.7921.3521.6233,400
7/12/201020.5521.1720.5521.1721,500
7/9/201020.7420.8920.4320.7226,800
7/8/201021.1021.2320.4920.5531,000
7/7/201020.0120.9020.0020.9061,000
7/6/201019.9920.4319.9519.9517,700
7/2/201020.4920.4919.7620.249,300
7/1/201020.5120.6420.2020.498,600
6/30/201020.8120.9720.7420.838,000
6/29/201021.5321.5320.8820.8810,200
6/28/201021.4921.8321.4721.7814,600
6/25/201021.1121.9621.1121.5616,100
6/24/201021.6021.6121.2021.2014,000
6/23/201021.8121.8121.4921.7512,400
6/22/201022.2622.5021.8621.8653,200
6/21/201022.5022.6022.2822.3411,700
6/18/201022.4522.6022.2522.3713,800
6/17/201022.9522.9522.2122.5212,200
6/16/201022.6622.9722.5922.8817,100
6/15/201022.3022.6822.3022.6737,600
6/14/201022.1422.5722.1422.3122,900
6/11/201022.3822.5022.1322.3021,400
6/10/201021.7122.6121.7122.3925,900
6/9/201021.7322.0921.5021.5738,900
6/8/201021.3321.7421.0821.7328,600
6/7/201021.8921.8921.3621.3942,000
6/4/201021.8121.9821.6021.6322,900
6/3/201021.9422.1621.8522.1224,200
6/2/201021.6822.1521.6522.0611,700
6/1/201021.7222.0221.6021.609,100
5/28/201022.2122.4822.1022.2610,800
5/27/201021.9922.3321.8822.3311,400
5/26/201021.9122.5021.7221.7213,400
5/25/201021.3721.9421.0921.9418,600
5/24/201022.2822.2821.6021.628,100
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center