$54.00 -0.56 (%) Firstservice Corp - NASDAQ

Sep. 19, 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
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
5/15/201332.6732.7532.4732.6633,293
5/14/201332.6132.9032.1632.7566,530
5/13/201332.2232.8232.2232.3231,478
5/10/201332.8733.0032.1732.5341,845
5/9/201333.4533.4932.8832.9021,736
5/8/201333.9934.0833.3433.4834,873
5/7/201334.0034.1133.7234.0866,984
5/6/201333.5333.8833.3733.80144,641
5/3/201333.6433.7033.3733.5237,547
5/2/201333.0633.6533.0633.4751,479
5/1/201332.9833.1032.9233.0385,453
4/30/201332.8433.0832.4732.9967,838
4/29/201332.5732.9132.2432.7553,160
4/26/201332.9133.0232.1232.4255,716
4/25/201333.0233.2532.4533.0599,963
4/24/201332.9633.2432.8533.02110,769
4/23/201333.1733.5432.7533.04151,767
4/22/201333.0433.1832.6833.1275,342
4/19/201333.1133.1332.6032.9062,808
4/18/201333.1533.2532.5333.0145,026
4/17/201333.1733.2232.8533.0465,665
4/16/201333.5333.5832.5933.3524,245
4/15/201333.6234.0033.1533.2545,024
4/12/201333.9234.1033.6834.0027,340
4/11/201334.4034.4433.9534.1369,831
4/10/201333.7834.7733.7834.32116,977
4/9/201333.6733.7233.4633.63107,667
4/8/201333.1433.5833.1433.5556,395
4/5/201333.4933.5533.2833.5011,925
4/4/201333.9234.0033.2433.7929,481
4/3/201333.7534.7433.0733.9796,918
4/2/201333.6533.6733.3333.5012,346
4/1/201333.4033.8933.1933.5290,371
3/28/201333.2633.3533.0433.32112,992
3/27/201333.2233.2833.1033.235,433
3/26/201332.8533.3532.8533.297,868
3/25/201333.0633.2432.3532.8033,300
3/22/201332.9933.0332.6332.8428,262
3/21/201332.7733.2832.7132.9629,000
3/20/201332.9033.1532.6332.9324,650
3/19/201333.1633.1632.8232.8722,558
3/18/201332.9133.2732.8933.1534,000
3/15/201332.6433.3332.6433.3040,517
3/14/201332.4032.6432.4032.5530,700
3/13/201332.1732.5532.0432.476,330
3/12/201332.9932.9932.5032.7615,600
3/11/201332.9033.0032.7432.865,510
3/8/201333.0633.0732.5732.9251,625
3/7/201332.8333.0632.4933.0426,900
3/6/201333.0233.0432.5832.706,893
3/5/201333.3533.3532.9233.027,689
3/4/201332.5633.1732.5233.1611,410
3/1/201331.6032.8731.4132.7124,913
2/28/201331.6532.0031.2231.6514,130
2/27/201330.6031.7930.5231.6920,570
2/26/201330.9131.1930.3830.9114,735
2/25/201331.4331.8431.1231.138,581
2/22/201330.8931.4530.6431.3711,200
2/21/201330.8931.0730.6430.819,392
2/20/201331.0731.0730.5930.9010,040
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center