Firstservice Corp $51.80

down -0.93


25/7/2014 03:27 PM  |  NASDAQ : FSRV  
Industries : Real Estate / Property Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSRV historical data

Date Open High Low Close Volume
10/7/201339.5140.1339.5140.0611,489
10/4/201339.4539.8839.4539.7213,923
10/3/201339.5740.0039.5339.566,324
10/2/201338.7839.5938.7839.5712,024
10/1/201338.6738.9938.6538.9025,155
9/30/201338.8239.1538.6638.796,814
9/27/201338.7939.1738.7739.085,053
9/26/201338.9039.0138.6638.8922,887
9/25/201339.0639.3438.7339.0110,633
9/24/201338.6439.2338.6339.0911,927
9/23/201338.0438.6837.9938.5925,048
9/20/201340.6440.6437.9837.9822,910
9/19/201338.1938.8438.0338.6321,495
9/18/201337.7537.9837.4937.8931,539
9/17/201337.7237.7737.5537.654,900
9/16/201338.0638.1437.2437.5416,829
9/13/201337.6938.0237.4937.8628,877
9/12/201337.9438.1137.2437.5033,973
9/11/201337.9038.4137.5938.2636,176
9/10/201337.0238.5037.0238.1441,978
9/9/201336.1737.1136.1736.9710,978
9/6/201336.1436.3935.7536.1929,974
9/5/201336.0636.2735.8335.9038,020
9/4/201335.3336.0935.2335.9047,159
9/3/201335.6735.6735.0235.3327,063
8/30/201335.4235.4834.8935.008,795
8/29/201335.1135.6334.3935.5330,066
8/28/201335.5835.8235.1935.2012,207
8/27/201335.5135.9935.5135.7935,178
8/26/201335.6735.9735.5435.8114,619
8/23/201335.3135.5735.0135.577,963
8/22/201335.5535.7335.3635.613,893
8/21/201336.0036.0035.4835.7512,755
8/20/201336.6936.6935.7036.1060,930
8/19/201337.0037.0436.5836.7718,456
8/16/201336.9536.9536.4736.8865,219
8/15/201336.5137.2136.5137.0528,066
8/14/201336.5036.9136.3436.7018,755
8/13/201336.6836.8636.1536.5736,190
8/12/201336.2936.7536.2936.5719,166
8/9/201337.1137.2336.2636.7817,487
8/8/201336.6237.2736.5937.2518,302
8/7/201336.7036.7036.3636.4524,916
8/6/201336.7936.7936.5136.757,602
8/5/201336.7737.2436.5436.7019,121
8/2/201336.6836.8536.1836.6919,607
8/1/201336.8237.0436.2636.5746,345
7/31/201335.8637.4935.4537.1259,820
7/30/201333.8235.5533.7035.5091,151
7/29/201333.3433.5933.3433.4624,755
7/26/201333.4833.5033.3433.4255,080
7/25/201333.4533.5033.0433.4446,394
7/24/201333.0333.4432.9533.3913,508
7/23/201332.9733.1532.8333.0525,385
7/22/201332.8333.0032.8332.9428,791
7/19/201332.2432.7932.2432.7111,398
7/18/201331.5332.2831.5332.2413,101
7/17/201331.9431.9431.3831.6136,262
7/16/201332.0732.0731.6731.8512,038
7/15/201332.3232.4132.0532.084,904
7/12/201332.3432.5031.6932.0015,758
7/11/201331.3332.5131.3332.3931,280
7/10/201330.8431.3530.7831.179,979
7/9/201330.6331.0330.6330.9812,229
7/8/201330.6930.7430.3130.6222,605
7/5/201331.1731.1730.5430.7113,973
7/3/201330.5230.9530.2130.7535,939
7/2/201330.5430.8530.3330.7626,354
7/1/201331.4131.4430.4530.5020,264
6/28/201330.7131.6930.7131.2849,558
6/27/201330.8831.1130.6230.6834,674
6/26/201330.0030.7630.0030.5272,256
6/25/201329.8330.1329.6829.9524,980
6/24/201329.4930.0529.0029.7719,620
6/21/201330.0830.0829.5529.7527,739
6/20/201329.9930.1429.8430.1115,858
6/19/201330.6530.7430.2930.329,053
6/18/201330.8330.8330.5430.623,752
6/17/201330.3630.9530.2730.6426,691
6/14/201330.4830.5830.3130.3933,296
6/13/201330.6630.6630.4730.569,848
6/12/201330.8530.8530.5130.6429,079
6/11/201331.1331.3930.8730.877,108
6/10/201331.4931.5631.2631.3920,727
6/7/201330.9131.5530.6731.5019,018
6/6/201330.8231.3030.6931.2023,242
6/5/201331.5431.5430.5230.6826,158
6/4/201331.8431.8431.4131.4915,540
6/3/201332.0232.2031.9132.1925,415
5/31/201331.9532.3631.7731.8663,365
5/30/201331.8632.2031.8232.1125,468
5/29/201331.7431.9631.7431.8439,247
5/28/201332.3732.4031.7331.8754,521
5/24/201331.9032.2931.9032.2122,610
5/23/201331.8232.3931.4932.3127,728
5/22/201332.3632.6931.5731.9138,610
5/21/201332.4632.6832.2432.5913,108
5/20/201332.6932.8332.3732.6123,385
5/17/201332.9132.9932.4832.9025,580
5/16/201332.5233.0432.5132.9846,209
Trading Center