Firstservice Corp $52.17

up +0.39


23/7/2014 04:00 PM  |  NASDAQ : FSRV  
Industries : Real Estate / Property Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSRV historical data

Date Open High Low Close Volume
3/1/201232.3932.3931.6531.9548,942
2/29/201231.8532.3731.8532.2613,943
2/28/201231.8731.9731.6231.7726,857
2/27/201231.5831.8031.3431.766,000
2/24/201231.4732.0531.3031.8626,512
2/23/201231.1131.5630.7531.479,969
2/22/201230.7831.5230.7831.2538,220
2/21/201231.0231.0230.5630.7611,930
2/17/201232.0732.0731.0331.069,199
2/16/201232.2232.2230.8031.8640,483
2/15/201229.9030.6929.9030.3033,473
2/14/201229.5629.7429.2529.5825,590
2/13/201229.5230.0129.0929.9211,510
2/10/201229.9929.9929.0929.249,058
2/9/201230.4530.8730.1730.275,063
2/8/201230.4430.7430.2730.508,648
2/7/201230.8430.8730.1730.3915,951
2/6/201230.0731.0430.0731.0415,851
2/3/201230.1730.3930.0330.2514,372
2/2/201230.2330.8730.0830.3226,191
2/1/201230.2030.2929.6730.2540,496
1/31/201229.3129.6529.1829.6317,642
1/30/201229.0629.5728.9329.3640,724
1/27/201229.5129.5929.2129.3422,545
1/26/201229.3829.5529.2929.557,900
1/25/201229.0329.4029.0029.0815,068
1/24/201229.1929.3828.9329.1929,307
1/23/201229.4529.6628.9429.1810,827
1/20/201228.5128.9428.3728.9213,027
1/19/201228.2628.6928.1228.4825,204
1/18/201226.9128.2126.4928.1532,380
1/17/201226.3026.9326.3026.7715,211
1/13/201225.8526.1625.7226.0418,200
1/12/201226.0326.1725.7926.0215,797
1/11/201226.0626.2025.7726.0473,050
1/10/201226.3726.3926.0326.127,840
1/9/201226.1526.1625.9526.1122,013
1/6/201226.3326.4925.9526.0819,746
1/5/201227.0827.0826.3126.399,632
1/4/201226.5526.9926.3226.8927,089
1/3/201226.8626.8926.6226.7138,069
12/30/201126.4326.8826.3026.4912,132
12/29/201126.0526.8825.9926.5822,598
12/28/201125.6526.0725.6526.0728,445
12/27/201125.8025.8125.4325.738,696
12/23/201125.5625.7125.3025.4557,768
12/22/201124.3525.7424.3225.56109,917
12/21/201124.2824.7523.9524.6546,342
12/20/201124.4824.5924.1624.2043,158
12/19/201124.2124.2523.9524.0925,013
12/16/201124.5624.5724.1224.2036,817
12/15/201124.6724.7724.2724.50106,298
12/14/201124.3324.5424.3024.5327,826
12/13/201124.7524.7524.3024.5438,929
12/12/201124.9124.9124.4124.7016,038
12/9/201125.1725.4825.0225.059,915
12/8/201126.1926.1925.0025.227,604
12/7/201126.1326.4626.0626.459,600
12/6/201126.5427.1025.7925.9416,414
12/5/201125.9326.8125.9326.699,582
12/2/201126.0326.2025.7325.9022,335
12/1/201125.9626.1425.5525.9593,990
11/30/201124.9926.0024.0425.87142,782
11/29/201124.7024.9524.2524.4667,840
11/28/201124.6225.0424.3124.7543,840
11/25/201124.0624.0723.9323.93800
11/23/201124.4024.4524.1124.187,008
11/22/201124.3624.9624.3524.6810,964
11/21/201125.0625.0624.3524.6434,162
11/18/201125.6525.8425.1025.4311,180
11/17/201125.6425.6525.3725.6333,472
11/16/201126.0726.0725.7225.9313,124
11/15/201126.0026.4125.6526.217,240
11/14/201126.7326.7325.7926.145,481
11/11/201126.9127.1926.8627.047,099
11/10/201127.0427.1626.4226.8218,329
11/9/201127.2727.2726.7026.9112,286
11/8/201127.9927.9927.6727.8634,079
11/7/201127.1527.9927.1527.7016,245
11/4/201127.4327.4527.1527.2815,583
11/3/201127.6027.7727.0227.5917,758
11/2/201127.3428.0527.2027.349,739
11/1/201127.4727.6227.0827.0823,704
10/31/201127.8828.1527.8828.0317,494
10/28/201128.2128.4827.9328.4231,460
10/27/201127.7528.4727.3828.2729,951
10/26/201127.3727.3726.6127.219,730
10/25/201127.0027.6026.9427.2152,002
10/24/201126.4427.9026.4327.1183,190
10/21/201126.0226.5725.6026.579,122
10/20/201126.2526.2525.4425.775,569
10/19/201126.2426.4625.9525.985,649
10/18/201125.9226.4325.6526.1728,112
10/17/201126.3926.9125.9026.0215,035
10/14/201126.7126.7626.6126.747,058
10/13/201126.9827.0426.4226.5415,572
10/12/201126.1227.2026.1226.9732,134
10/11/201125.9226.1025.7425.8026,154
10/10/201126.1826.1825.6725.8418,378
10/7/201125.9226.0625.6825.8174,383
Trading Center