Firstservice Corp $54.86

up +0.18


21/8/2014 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
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
10/6/201125.6425.8625.5525.8634,568
10/5/201125.7226.3224.8225.4536,220
10/4/201124.8525.6824.4825.4942,362
10/3/201125.7026.0424.7524.9047,741
9/30/201125.7326.1425.2525.7228,704
9/29/201127.3527.3525.8826.1112,947
9/28/201128.0528.0626.7226.8951,422
9/27/201127.8328.3927.8328.0016,918
9/26/201127.2727.6626.9827.439,323
9/23/201126.5427.6426.4127.1917,531
9/22/201126.8927.0526.3326.7155,619
9/21/201128.1228.5827.4327.5931,393
9/20/201128.4428.7128.1528.4825,838
9/19/201128.2828.6828.2428.457,737
9/16/201130.3330.3328.5328.857,930
9/15/201128.8328.9328.6128.765,530
9/14/201129.0029.0028.2628.7314,918
9/13/201128.6528.8628.1828.7221,686
9/12/201128.3928.8327.3328.5142,258
9/9/201129.7529.7528.7928.8718,345
9/8/201128.5330.4428.5330.0626,878
9/7/201128.8829.9228.7929.7336,200
9/6/201128.7829.1528.4928.7722,411
9/2/201130.2230.2229.5329.5619,426
9/1/201131.7931.7930.5730.5823,506
8/31/201131.8332.2431.6131.9323,656
8/30/201131.3731.9831.3531.8251,854
8/29/201131.4031.7329.8931.6334,920
8/26/201131.6931.7531.0831.3317,884
8/25/201131.8531.8531.4231.5119,296
8/24/201131.7732.0031.6431.6953,345
8/23/201131.9332.3631.5131.9327,167
8/22/201132.2132.2131.5531.7621,073
8/19/201131.9232.1531.4431.5314,330
8/18/201132.3832.6231.9732.0714,661
8/17/201133.6133.7133.0933.548,955
8/16/201134.2334.2533.5933.727,374
8/15/201134.2434.6033.6734.2320,141
8/12/201133.7434.0733.4933.8316,225
8/11/201132.0134.0031.6633.5926,015
8/10/201132.0232.5031.7432.0826,595
8/9/201131.7632.5731.2532.4745,038
8/8/201132.6232.9531.3831.4667,533
8/5/201133.7133.9932.0133.1355,574
8/4/201135.7235.7233.2333.3951,443
8/3/201135.9736.0935.6435.97163,162
8/2/201135.3736.1635.3736.0089,795
8/1/201136.3636.5734.7335.6560,348
7/29/201135.4536.3035.4536.1946,589
7/28/201135.8236.0335.5635.67137,927
7/27/201135.4635.7634.9835.34199,003
7/26/201134.7535.3834.7535.3897,848
7/25/201134.9935.7134.9235.0814,955
7/22/201134.8535.1234.7235.00126,535
7/21/201135.1135.1134.6834.81110,578
7/20/201133.5035.7433.4934.99273,533
7/19/201132.9633.8632.9633.5521,389
7/18/201133.0533.0532.2932.9020,717
7/15/201133.2533.3933.1133.2115,561
7/14/201133.3633.5532.9932.9936,396
7/13/201132.8633.8432.2033.3520,048
7/12/201132.7933.2532.7932.8713,490
7/11/201133.8734.0032.8133.0016,036
7/8/201134.0434.2734.0234.124,585
7/7/201134.2034.4133.8334.318,971
7/6/201135.1535.1533.8634.0319,920
7/5/201134.8935.8734.8934.9619,040
7/1/201135.1835.1834.6434.682,800
6/30/201133.3934.6933.3934.5425,561
6/29/201133.3933.5633.2133.4615,529
6/28/201134.1334.1333.1733.2634,828
6/27/201134.2334.2533.4633.8333,108
6/24/201135.1635.1634.0734.4343,585
6/23/201135.4335.6134.5935.269,982
6/22/201134.9236.7334.9236.1811,469
6/21/201134.2135.1134.0035.0620,451
6/20/201134.4734.5133.4534.2018,886
6/17/201135.2635.6634.3534.7429,826
6/16/201135.4535.4534.8935.1812,749
Trading Center