$53.20 +0.44 (%) Firstservice Corp - NASDAQ

Jan. 23, 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
4/8/201448.2049.0548.0849.017,409
4/7/201449.0249.0248.0448.4116,359
4/4/201449.0049.1748.9249.0314,952
4/3/201448.9448.9848.7248.854,803
4/2/201448.8049.0048.7448.8244,191
4/1/201447.3748.9347.3748.4419,087
3/31/201447.4547.6147.1947.517,785
3/28/201448.1548.2147.1747.407,494
3/27/201449.5949.7647.8248.238,181
3/26/201449.3149.7048.9849.6010,648
3/25/201448.2749.4848.2749.206,636
3/24/201448.9349.0847.0348.3023,083
3/21/201448.4749.3348.4748.6318,833
3/20/201447.7348.5247.3048.4614,013
3/19/201448.8849.0747.8947.9410,525
3/18/201448.7850.1048.7849.2337,118
3/17/201448.4048.8748.2948.8315,066
3/14/201447.9948.4047.8648.3917,504
3/13/201448.0248.1647.9148.0420,766
3/12/201447.6847.7847.5147.769,115
3/11/201446.9947.9846.9047.7115,710
3/10/201446.8846.9646.6046.895,381
3/7/201446.9146.9846.5746.6911,699
3/6/201446.2146.9846.2146.9317,100
3/5/201446.0546.4146.0546.1839,959
3/4/201445.8346.0745.6946.0520,826
3/3/201445.6645.7845.5345.7518,331
2/28/201445.1845.8545.1845.6617,325
2/27/201444.5545.0344.5545.0327,143
2/26/201444.0544.6343.7044.6336,993
2/25/201443.2944.2143.2943.9769,553
2/24/201443.8844.6843.8844.5919,080
2/21/201444.5744.5743.8443.8921,450
2/20/201444.6644.9244.5144.7911,366
2/19/201444.0945.3944.0544.679,289
2/18/201443.9144.3543.9144.1423,117
2/14/201443.5344.1143.4343.8725,331
2/13/201442.7043.7442.7043.5256,645
2/12/201442.6544.2142.6543.4230,278
2/11/201441.2642.1241.1941.9313,791
2/10/201440.9841.4740.8341.0115,927
2/7/201441.5142.0241.4341.509,964
2/6/201440.7641.4640.6441.1413,777
2/5/201440.2940.9040.2940.627,276
2/4/201439.9040.3639.7040.298,017
2/3/201440.1540.3239.7240.0510,828
1/31/201439.5640.5139.5440.267,153
1/30/201439.9640.0539.6239.906,626
1/29/201438.6240.0738.6239.8020,920
1/28/201438.9139.0038.1938.8042,649
1/27/201439.8540.0338.7638.9152,669
1/24/201440.3040.3039.6039.728,038
1/23/201440.8441.0340.4840.4825,315
1/22/201441.6141.6440.9341.1324,131
1/21/201442.2442.2741.4541.6516,647
1/17/201442.1842.1841.5841.7631,134
1/16/201441.7941.7941.4041.7724,847
1/15/201441.2142.2940.8341.9964,271
1/14/201441.6341.6941.1341.286,427
1/13/201442.1042.5541.9442.077,617
1/10/201442.7342.7341.9542.096,203
1/9/201442.6542.7442.0942.596,154
1/8/201443.3143.3142.8043.148,372
1/7/201442.3243.8642.3243.498,371
1/6/201443.0443.0742.1442.3910,206
1/3/201442.2943.1942.2943.1011,677
1/2/201443.0343.0342.1342.3412,685
12/31/201342.8343.3442.8343.055,829
12/30/201342.9343.0942.7342.9931,203
12/27/201342.7542.8942.5642.8212,008
12/26/201343.1343.5142.6742.957,734
12/24/201342.7443.0442.7342.913,912
12/23/201342.6843.0442.6542.747,981
12/20/201342.2642.7941.9742.7920,676
12/19/201341.9642.4941.8442.3449,880
12/18/201342.0242.8941.6841.9839,260
12/17/201341.9042.2441.3141.7718,990
12/16/201341.1542.4541.0341.717,730
12/13/201340.6741.2340.5941.146,146
12/12/201340.6940.6940.5140.602,907
12/11/201340.7940.9940.4540.6612,829
12/10/201340.3840.8440.3840.7813,932
12/9/201340.2840.5740.0440.4226,053
12/6/201340.6540.7440.0140.015,093
12/5/201340.0440.8940.0440.427,918
12/4/201340.5240.5939.8440.057,715
12/3/201341.0641.0640.4640.887,900
12/2/201341.4141.4140.9441.348,785
11/29/201341.8441.8441.5841.603,721
11/27/201341.9542.0141.5342.018,572
11/26/201341.7142.0241.7141.8126,915
11/25/201342.3042.3041.3641.747,861
11/22/201342.2542.2941.8642.213,602
11/21/201342.2442.4941.9042.287,638
11/20/201341.8842.1341.8842.0711,190
11/19/201341.6041.9641.5041.9310,947
11/18/201342.1242.2341.7341.823,982
11/15/201341.7741.9941.4441.833,715
11/14/201341.4141.8540.9841.787,803
11/13/201341.3141.4640.7841.327,784
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center