$51.08 -0.16 (%) Firstservice Corp - NASDAQ

Dec. 18, 2014 | 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
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
11/12/201341.2341.5341.2341.4622,698
11/11/201341.2741.2740.6541.0910,370
11/8/201342.4842.5041.1641.4513,288
11/7/201342.4642.5242.3242.4445,850
11/6/201342.4442.4442.1342.262,951
11/5/201341.8542.0741.8542.0465,827
11/4/201342.1342.2041.8241.8247,685
11/1/201341.4342.3141.4342.2924,969
10/31/201341.4141.5941.3741.573,588
10/30/201341.1141.3441.0741.127,289
10/29/201341.1541.3441.0241.347,935
10/28/201341.2441.4540.9441.0115,827
10/25/201341.5041.5641.2641.3811,021
10/24/201342.0842.5541.8341.9012,119
10/23/201340.4842.3340.4841.989,934
10/22/201340.5940.9640.4240.4711,748
10/21/201340.8841.2140.5940.8422,469
10/18/201340.2541.1440.2541.0651,140
10/17/201340.1540.8640.1140.826,681
10/16/201340.5740.5740.0840.2528,075
10/15/201340.4640.6740.4340.6718,838
10/14/201340.2440.2540.1040.214,171
10/11/201340.6740.8540.1340.139,871
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center