$63.39 -0.02 (%) Firstservice Corp - NASDAQ

Mar. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FSRV historical data

Date Open High Low Close Volume
11/6/201229.2929.5629.2229.5031,700
11/5/201228.9529.3128.9529.196,019
11/2/201228.9029.2228.8629.1075,755
11/1/201228.9528.9828.7328.7326,602
10/31/201230.4130.4128.7328.8441,508
10/26/201229.1629.8828.9129.7313,041
10/25/201229.2529.3228.6528.938,705
10/24/201229.2029.2028.6829.0513,237
10/23/201229.8230.0028.9329.106,972
10/22/201229.6230.0529.6229.961,216
10/19/201229.8529.8529.7329.79941
10/18/201229.9830.1829.8729.933,746
10/17/201229.9430.3029.9430.118,600
10/16/201230.1830.1829.7629.832,300
10/15/201229.9230.1429.8929.961,803
10/12/201229.8430.1029.8430.002,940
10/11/201229.4730.1629.4729.8525,030
10/10/201229.6529.9029.4029.4710,875
10/9/201230.7230.9429.7429.8414,106
10/8/201230.7230.7730.3430.446,300
10/5/201231.2331.2930.4030.4525,131
10/4/201230.7431.4030.6930.8423,179
10/3/201229.9330.5229.9130.3024,783
10/2/201229.6230.0229.6229.9912,900
10/1/201228.4529.3628.1329.3559,766
9/28/201228.0828.4827.9527.9540,140
9/27/201228.0528.1627.9928.1614,400
9/26/201228.2928.2927.9228.027,600
9/25/201229.0729.2628.3328.3522,614
9/24/201229.0629.2128.8029.0122,082
9/21/201228.4529.8128.4529.2138,659
9/20/201228.0728.3727.9128.296,827
9/19/201228.4428.4428.0128.302,200
9/18/201228.5328.6028.0928.179,488
9/17/201228.5528.6528.5228.523,522
9/14/201227.8428.9327.8428.674,600
9/13/201228.4728.5527.1527.155,252
9/12/201228.1128.2228.0328.2244,810
9/11/201228.0028.5427.9828.546,769
9/10/201228.0728.3027.9428.1412,425
9/7/201227.9928.2827.9328.283,162
9/6/201227.9228.4927.8827.887,129
9/5/201227.3627.7627.3627.705,062
9/4/201227.2927.4227.0927.425,119
8/31/201227.2227.2327.1027.1422,305
8/30/201227.2427.5427.0927.146,863
8/29/201227.6527.6527.0027.004,612
8/28/201227.9427.9427.6527.684,107
8/27/201227.7527.7627.6427.666,163
8/24/201228.0228.1627.7327.8110,076
8/23/201228.0528.2028.0028.1138,702
8/22/201228.3428.3428.1128.161,900
8/21/201228.5428.5428.3028.533,283
8/20/201228.2028.5128.0128.457,988
8/17/201227.8728.1827.8728.123,512
8/16/201228.0528.0727.8427.949,298
8/15/201227.8828.1627.8828.155,400
8/14/201227.7027.9727.6727.914,120
8/13/201227.9127.9527.7427.754,581
8/10/201227.8728.0227.8328.024,112
8/9/201227.8027.9627.8027.878,361
8/8/201227.7227.8427.6327.784,143
8/7/201227.5027.7926.8427.6014,010
8/6/201228.0728.1327.1927.196,322
8/3/201227.0727.8027.0727.5742,390
8/2/201226.6927.3326.6927.0731,700
8/1/201226.7627.0626.6126.9494,386
7/31/201226.2826.7326.2526.6439,689
7/30/201226.0126.4126.0026.4149,050
7/27/201225.2726.1625.0226.1128,300
7/26/201225.0525.3425.0525.1545,274
7/25/201225.3925.5025.0225.0616,161
7/24/201225.5125.5125.2425.3525,846
7/23/201226.2326.2725.5725.6569,788
7/20/201227.4327.4326.4826.5223,725
7/19/201227.3527.9127.3527.529,600
7/18/201227.3627.4127.1727.3314,239
7/17/201227.3827.4527.3027.3532,108
7/16/201227.3527.3627.2627.3611,714
7/13/201227.3527.3927.2127.3534,302
7/12/201226.8627.2626.5827.0810,827
7/11/201227.1127.2226.8627.204,560
7/10/201227.2827.2826.8627.003,394
7/9/201227.3527.3527.1827.233,211
7/6/201227.2827.3527.0527.3014,269
7/5/201227.8627.8626.9927.3952,406
7/3/201228.0828.0827.0427.0612,312
7/2/201228.1228.2127.3727.9132,694
6/29/201227.1828.3527.0627.9787,883
6/28/201225.7526.4725.5126.3621,009
6/27/201225.8925.9325.4925.8921,982
6/26/201225.7425.8825.4425.7321,820
6/25/201225.1725.7325.1625.6912,680
6/22/201225.5025.6025.4225.4621,986
6/21/201225.5525.8825.5325.5626,082
6/20/201225.1725.9125.1725.7616,112
6/19/201224.9725.1324.6225.1321,752
6/18/201225.7825.8524.8825.0116,099
6/15/201225.8226.0025.4225.86101,773
6/14/201225.8125.9625.5125.8216,756
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center