$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
9/21/201228.4529.8128.4529.2138,659
9/20/201228.0728.3727.9128.296,827
9/19/201228.4428.4428.0128.302,200
9/18/201228.5328.6028.0928.179,488
9/17/201228.5528.6528.5228.523,522
9/14/201227.8428.9327.8428.674,600
9/13/201228.4728.5527.1527.155,252
9/12/201228.1128.2228.0328.2244,810
9/11/201228.0028.5427.9828.546,769
9/10/201228.0728.3027.9428.1412,425
9/7/201227.9928.2827.9328.283,162
9/6/201227.9228.4927.8827.887,129
9/5/201227.3627.7627.3627.705,062
9/4/201227.2927.4227.0927.425,119
8/31/201227.2227.2327.1027.1422,305
8/30/201227.2427.5427.0927.146,863
8/29/201227.6527.6527.0027.004,612
8/28/201227.9427.9427.6527.684,107
8/27/201227.7527.7627.6427.666,163
8/24/201228.0228.1627.7327.8110,076
8/23/201228.0528.2028.0028.1138,702
8/22/201228.3428.3428.1128.161,900
8/21/201228.5428.5428.3028.533,283
8/20/201228.2028.5128.0128.457,988
8/17/201227.8728.1827.8728.123,512
8/16/201228.0528.0727.8427.949,298
8/15/201227.8828.1627.8828.155,400
8/14/201227.7027.9727.6727.914,120
8/13/201227.9127.9527.7427.754,581
8/10/201227.8728.0227.8328.024,112
8/9/201227.8027.9627.8027.878,361
8/8/201227.7227.8427.6327.784,143
8/7/201227.5027.7926.8427.6014,010
8/6/201228.0728.1327.1927.196,322
8/3/201227.0727.8027.0727.5742,390
8/2/201226.6927.3326.6927.0731,700
8/1/201226.7627.0626.6126.9494,386
7/31/201226.2826.7326.2526.6439,689
7/30/201226.0126.4126.0026.4149,050
7/27/201225.2726.1625.0226.1128,300
7/26/201225.0525.3425.0525.1545,274
7/25/201225.3925.5025.0225.0616,161
7/24/201225.5125.5125.2425.3525,846
7/23/201226.2326.2725.5725.6569,788
7/20/201227.4327.4326.4826.5223,725
7/19/201227.3527.9127.3527.529,600
7/18/201227.3627.4127.1727.3314,239
7/17/201227.3827.4527.3027.3532,108
7/16/201227.3527.3627.2627.3611,714
7/13/201227.3527.3927.2127.3534,302
7/12/201226.8627.2626.5827.0810,827
7/11/201227.1127.2226.8627.204,560
7/10/201227.2827.2826.8627.003,394
7/9/201227.3527.3527.1827.233,211
7/6/201227.2827.3527.0527.3014,269
7/5/201227.8627.8626.9927.3952,406
7/3/201228.0828.0827.0427.0612,312
7/2/201228.1228.2127.3727.9132,694
6/29/201227.1828.3527.0627.9787,883
6/28/201225.7526.4725.5126.3621,009
6/27/201225.8925.9325.4925.8921,982
6/26/201225.7425.8825.4425.7321,820
6/25/201225.1725.7325.1625.6912,680
6/22/201225.5025.6025.4225.4621,986
6/21/201225.5525.8825.5325.5626,082
6/20/201225.1725.9125.1725.7616,112
6/19/201224.9725.1324.6225.1321,752
6/18/201225.7825.8524.8825.0116,099
6/15/201225.8226.0025.4225.86101,773
6/14/201225.8125.9625.5125.8216,756
6/13/201226.0226.1525.6125.8921,603
6/12/201225.9826.2425.5626.2454,730
6/11/201226.5026.5025.8025.8913,071
6/8/201225.8426.3825.6926.3010,596
6/7/201226.6026.7325.8225.9123,239
6/6/201225.8326.4625.8326.3310,500
6/5/201225.4125.9025.3825.848,710
6/4/201225.6825.6825.2225.449,319
6/1/201225.8026.0725.5725.6222,043
5/31/201226.2626.2625.8826.1414,791
5/30/201226.0626.4426.0026.2427,366
5/29/201226.3726.9726.1126.595,607
5/25/201226.6126.6126.0426.3216,600
5/24/201225.5926.2425.5926.1531,246
5/23/201225.5926.0225.1625.8715,120
5/22/201226.1426.4225.5125.7239,568
5/21/201226.1126.3425.5726.2113,677
5/18/201226.3826.6926.0826.2431,092
5/17/201228.7128.7126.1826.3680,614
5/16/201226.6926.7526.2726.3516,557
5/15/201226.9327.0526.5326.7161,602
5/14/201226.7426.9326.5626.937,127
5/11/201227.0027.2126.6327.1716,800
5/10/201226.8827.1226.7626.7835,923
5/9/201226.8526.9426.7226.8624,400
5/8/201226.9527.3126.7427.1577,130
5/7/201226.9027.1326.9027.093,784
5/4/201227.1227.2326.7627.0825,532
5/3/201227.3927.6127.2527.337,380
5/2/201227.5227.8827.1827.6320,918
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center