$53.27 -0.42 (%) Firstservice Corp - NASDAQ

Oct. 20, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSRV historical data

Date Open High Low Close Volume
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
2/19/201331.1731.1931.0731.109,390
2/15/201330.9431.3630.6531.1412,972
2/14/201331.3731.3730.7831.0310,344
2/13/201331.2031.6030.7031.4013,974
2/12/201330.9631.6830.9131.229,296
2/11/201331.1431.6730.9131.2858,721
2/8/201331.0732.2931.0731.2145,424
2/7/201330.4131.2530.3131.0231,349
2/6/201329.7930.5729.7930.3618,305
2/5/201329.4229.9929.4229.9414,771
2/4/201329.6629.9929.3529.36103,898
2/1/201329.6229.6829.4929.6692,621
1/31/201329.1229.5328.9829.4081,007
1/30/201328.9529.2028.8029.2021,754
1/29/201329.0029.1128.8729.0075,999
1/28/201328.9029.0328.8229.0310,511
1/25/201328.9528.9528.7528.9427,520
1/24/201329.3629.7128.7929.0520,100
1/23/201329.3729.5229.1429.3014,810
1/22/201328.9429.2928.9429.294,040
1/18/201328.9329.0428.7429.004,463
1/17/201328.4829.0828.3629.0826,665
1/16/201328.2228.5628.2228.5412,312
1/15/201328.5428.6528.3428.5410,347
1/14/201328.3528.8528.3528.6313,326
1/11/201328.4728.6128.4228.6048,197
1/10/201328.6628.6828.3228.4368,767
1/9/201328.3328.9628.3328.6911,904
1/8/201327.7128.2227.4428.1738,624
1/7/201327.5027.9026.8827.9077,522
1/4/201327.9928.1127.5327.5540,592
1/3/201328.2328.6628.0328.0623,929
1/2/201328.6028.7128.1428.6617,229
12/31/201227.7428.2927.7428.233,112
12/28/201228.0128.1227.5027.503,716
12/27/201227.7528.1627.5228.142,600
12/26/201228.1628.1627.6227.62895
12/24/201228.0328.1628.0328.141,700
12/21/201228.1428.4128.0828.205,303
12/20/201228.6328.7228.3228.3263,436
12/19/201228.5328.8128.5328.718,851
12/18/201228.6428.7028.4228.4923,473
12/17/201228.5828.7328.3728.4415,870
12/14/201228.5928.6528.5628.572,888
12/13/201228.8428.8428.6728.707,600
12/12/201228.7129.0028.5728.8329,415
12/11/201228.1628.6228.1028.6214,219
12/10/201228.0328.2528.0028.173,380
12/7/201227.9227.9727.9127.971,382
12/6/201227.7828.0727.6627.905,680
12/5/201228.4828.4827.9028.094,500
12/4/201228.7028.7228.5028.50413
12/3/201228.8928.8928.7028.701,516
11/30/201229.0429.0428.4428.8412,288
11/29/201228.8228.9828.6428.806,921
11/28/201228.6128.9528.4828.946,652
11/27/201229.0229.0428.7228.8010,805
11/26/201228.5729.1428.5029.1037,960
11/23/201229.0229.3028.5629.008,429
11/21/201229.0229.2529.0229.0915,527
11/20/201228.0329.0628.0328.85108,229
11/19/201227.8228.2527.7928.2417,686
11/16/201227.5627.6427.4127.5813,497
11/15/201228.2728.3328.0128.032,613
11/14/201228.7328.7328.4828.541,200
11/13/201228.4028.8828.3528.654,003
11/12/201228.9728.9728.6528.722,500
11/9/201229.2329.2528.7528.837,502
11/8/201229.3529.5229.0329.031,700
11/7/201229.3329.4929.3229.413,900
11/6/201229.2929.5629.2229.5031,700
11/5/201228.9529.3128.9529.196,019
11/2/201228.9029.2228.8629.1075,755
11/1/201228.9528.9828.7328.7326,602
10/31/201230.4130.4128.7328.8441,508
10/26/201229.1629.8828.9129.7313,041
10/25/201229.2529.3228.6528.938,705
10/24/201229.2029.2028.6829.0513,237
10/23/201229.8230.0028.9329.106,972
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center