$51.43 -0.79 (%) Firstservice Corp - NASDAQ

Oct. 1, 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
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
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center