$52.14 +0.47 (%) Firstservice Corp - NASDAQ

Sep. 29, 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
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
5/1/201227.4028.0127.2327.6824,443
4/30/201227.2927.4926.9727.347,235
4/27/201227.1427.5027.0927.435,100
4/26/201227.0527.3526.9627.3027,795
4/25/201228.5328.5327.3727.3740,151
4/24/201230.8130.8128.5128.5128,594
4/23/201229.7530.6629.6530.4810,096
4/20/201229.8030.3329.5929.8932,520
4/19/201229.7829.9629.6229.968,403
4/18/201230.0230.0229.4129.779,080
4/17/201229.8830.1529.7329.933,625
4/16/201229.9330.1329.6129.832,157
4/13/201230.3930.3929.8729.955,475
4/12/201229.8931.0729.6130.9721,429
4/11/201230.2130.2129.6929.735,802
4/10/201230.7030.7029.6229.6819,400
4/9/201230.8930.9530.0130.5615,705
4/5/201230.7031.0030.5230.8511,440
4/4/201230.8730.9930.3530.7412,900
4/3/201231.2231.5031.0731.2414,012
4/2/201229.2631.3529.2631.2321,668
3/30/201230.7231.0030.5730.645,805
3/29/201230.2930.7030.2830.689,095
3/28/201230.8630.9630.5230.6619,900
3/27/201231.1831.2230.7730.995,778
3/26/201231.1931.2030.4431.1916,802
3/23/201230.9431.1630.6630.782,500
3/22/201230.7631.3930.4631.0718,100
3/21/201230.9231.1630.9231.161,600
3/20/201231.1331.2030.8631.151,300
3/19/201231.2031.5031.1031.414,225
3/16/201231.5331.6430.9731.185,466
3/15/201230.7631.4930.7631.4626,483
3/14/201231.4731.4731.1331.134,800
3/13/201231.0931.6931.0931.5826,170
3/12/201231.3431.4030.7831.2332,831
3/9/201231.5731.6531.2631.2611,160
3/8/201231.3031.6731.2831.418,250
3/7/201231.0131.4331.0131.295,705
3/6/201231.0831.4030.8130.9910,776
3/5/201232.0032.0031.5031.506,420
3/2/201231.7832.0931.7831.987,948
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center