FIRSTSERVICE $32.31

up +0.40


23/5/2013 04:23 PM  |  NASDAQ : FSRV  |  Industries : Real Estate and Rental and Leasing / Activities Related to Real Estate
Type:

FSRV historical data

Date Open High Low Close Volume
3/13/2012 31.09 31.69 31.09 31.58 262
3/12/2012 31.34 31.40 30.78 31.23 329
3/9/2012 31.57 31.65 31.26 31.26 112
3/8/2012 31.30 31.67 31.28 31.41 83
3/7/2012 31.01 31.43 31.01 31.29 58
3/6/2012 31.08 31.40 30.81 30.99 108
3/5/2012 32.00 32.00 31.50 31.50 65
3/2/2012 31.78 32.09 31.78 31.98 80
3/1/2012 32.39 32.39 31.65 31.95 490
2/29/2012 31.85 32.37 31.85 32.26 140
2/28/2012 31.87 31.97 31.62 31.77 269
2/27/2012 31.58 31.80 31.34 31.76 60
2/24/2012 31.47 32.05 31.30 31.86 266
2/23/2012 31.11 31.56 30.75 31.47 100
2/22/2012 30.78 31.52 30.78 31.25 383
2/21/2012 31.02 31.02 30.56 30.76 120
2/17/2012 32.07 32.07 31.03 31.06 92
2/16/2012 32.22 32.22 30.80 31.86 405
2/15/2012 29.90 30.69 29.90 30.30 335
2/14/2012 29.56 29.74 29.25 29.58 256
2/13/2012 29.52 30.01 29.09 29.92 116
2/10/2012 29.99 29.99 29.09 29.24 91
2/9/2012 30.45 30.87 30.17 30.27 51
2/8/2012 30.44 30.74 30.27 30.50 87
2/7/2012 30.84 30.87 30.17 30.39 160
2/6/2012 30.07 31.04 30.07 31.04 159
2/3/2012 30.17 30.39 30.03 30.25 144
2/2/2012 30.23 30.87 30.08 30.32 262
2/1/2012 30.20 30.29 29.67 30.25 405
1/31/2012 29.31 29.65 29.18 29.63 177
1/30/2012 29.06 29.57 28.93 29.36 408
1/27/2012 29.51 29.59 29.21 29.34 226
1/26/2012 29.38 29.55 29.29 29.55 79
1/25/2012 29.03 29.40 29.00 29.08 151
1/24/2012 29.19 29.38 28.93 29.19 294
1/23/2012 29.45 29.66 28.94 29.18 109
1/20/2012 28.51 28.94 28.37 28.92 131
1/19/2012 28.26 28.69 28.12 28.48 253
1/18/2012 26.91 28.21 26.49 28.15 324
1/17/2012 26.30 26.93 26.30 26.77 153
1/13/2012 25.85 26.16 25.72 26.04 182
1/12/2012 26.03 26.17 25.79 26.02 158
1/11/2012 26.06 26.20 25.77 26.04 731
1/10/2012 26.37 26.39 26.03 26.12 79
1/9/2012 26.15 26.16 25.95 26.11 221
1/6/2012 26.33 26.49 25.95 26.08 198
1/5/2012 27.08 27.08 26.31 26.39 97
1/4/2012 26.55 26.99 26.32 26.89 271
1/3/2012 26.86 26.89 26.62 26.71 381
12/30/2011 26.43 26.88 26.30 26.49 122
12/29/2011 26.05 26.88 25.99 26.58 226
12/28/2011 25.65 26.07 25.65 26.07 285
12/27/2011 25.80 25.81 25.43 25.73 87
12/23/2011 25.56 25.71 25.30 25.45 578
12/22/2011 24.35 25.74 24.32 25.56 1100
12/21/2011 24.28 24.75 23.95 24.65 464
12/20/2011 24.48 24.59 24.16 24.20 432
12/19/2011 24.21 24.25 23.95 24.09 251
12/16/2011 24.56 24.57 24.12 24.20 369
12/15/2011 24.67 24.77 24.27 24.50 1063
12/14/2011 24.33 24.54 24.30 24.53 279
12/13/2011 24.75 24.75 24.30 24.54 390
12/12/2011 24.91 24.91 24.41 24.70 161
12/9/2011 25.17 25.48 25.02 25.05 100
12/8/2011 26.19 26.19 25.00 25.22 77
12/7/2011 26.13 26.46 26.06 26.45 96
12/6/2011 26.54 27.10 25.79 25.94 165
12/5/2011 25.93 26.81 25.93 26.69 96
12/2/2011 26.03 26.20 25.73 25.90 224
12/1/2011 25.96 26.14 25.55 25.95 940
11/30/2011 24.99 26.00 24.04 25.87 1428
11/29/2011 24.70 24.95 24.25 24.46 679
11/28/2011 24.62 25.04 24.31 24.75 439
11/25/2011 24.06 24.07 23.93 23.93 8
11/23/2011 24.40 24.45 24.11 24.18 71
11/22/2011 24.36 24.96 24.35 24.68 110
11/21/2011 25.06 25.06 24.35 24.64 342
11/18/2011 25.65 25.84 25.10 25.43 112
11/17/2011 25.64 25.65 25.37 25.63 335
11/16/2011 26.07 26.07 25.72 25.93 132
11/15/2011 26.00 26.41 25.65 26.21 73
11/14/2011 26.73 26.73 25.79 26.14 55
11/11/2011 26.91 27.19 26.86 27.04 71
11/10/2011 27.04 27.16 26.42 26.82 184
11/9/2011 27.27 27.27 26.70 26.91 123
11/8/2011 27.99 27.99 27.67 27.86 341
11/7/2011 27.15 27.99 27.15 27.70 163
11/4/2011 27.43 27.45 27.15 27.28 156
11/3/2011 27.60 27.77 27.02 27.59 178
11/2/2011 27.34 28.05 27.20 27.34 98
11/1/2011 27.47 27.62 27.08 27.08 238
10/31/2011 27.88 28.15 27.88 28.03 175
10/28/2011 28.21 28.48 27.93 28.42 315
10/27/2011 27.75 28.47 27.38 28.27 300
10/26/2011 27.37 27.37 26.61 27.21 98
10/25/2011 27.00 27.60 26.94 27.21 520
10/24/2011 26.44 27.90 26.43 27.11 832
10/21/2011 26.02 26.57 25.60 26.57 92
10/20/2011 26.25 26.25 25.44 25.77 56
10/19/2011 26.24 26.46 25.95 25.98 57
Marketplace
Trading Center