$66.45 +0.04 (%) Firstservice Corp - NASDAQ

Apr. 27, 2015 | 09:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSRV historical data

Date Open High Low Close Volume
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
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
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center