Firstservice Corp $51.53

up +1.22


10/7/2014 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
5/3/201138.0538.1136.9237.8162,069
5/2/201138.0038.2338.0038.0541,251
4/29/201137.9838.7537.3638.1942,068
4/28/201138.4338.4337.8238.1426,970
4/27/201139.4139.4138.5838.7928,941
4/26/201139.3839.5639.0539.3927,256
4/25/201139.9540.0639.2639.2819,523
4/21/201139.9340.0839.7639.977,290
4/20/201140.5640.5639.8940.0817,605
4/19/201140.1340.2539.7139.9531,741
4/18/201139.6939.6938.9639.5818,377
4/15/201139.9140.1439.7239.8328,249
4/14/201138.3839.7038.2739.6221,388
4/13/201138.3638.4337.9638.3027,386
4/12/201138.5138.5237.8938.2414,700
4/11/201139.6439.7038.5738.8811,782
4/8/201138.8140.4438.8139.8822,451
4/7/201139.0039.4638.2838.5332,910
4/6/201139.8239.8639.3439.3414,833
4/5/201139.9140.3739.6139.7215,843
4/4/201139.3140.5738.9339.9776,804
4/1/201138.3239.9138.1539.5187,278
3/31/201137.2038.3137.2038.0320,702
3/30/201136.8137.3836.6737.3326,103
3/29/201136.8136.8636.1936.67104,217
3/28/201136.1136.9136.0036.7547,719
3/25/201135.3336.0435.3335.6733,377
3/24/201134.9835.3134.8035.2421,459
3/23/201134.8235.1534.6534.9645,906
3/22/201134.8034.9634.2834.7235,765
3/21/201134.2535.5734.2534.6237,964
3/18/201133.3533.8333.2533.7523,959
3/17/201132.5533.3232.5533.2714,510
3/16/201132.6032.8232.3832.5031,906
3/15/201132.2532.6931.7432.6824,526
3/14/201132.9532.9532.4332.597,311
3/11/201132.5533.1732.5033.1714,645
3/10/201132.7432.7932.2632.7831,442
3/9/201132.4632.6332.3632.6321,371
3/8/201132.5032.7932.3532.6324,817
3/7/201132.7532.9832.4232.6215,249
3/4/201132.9833.1132.5332.626,450
3/3/201132.3232.9532.0632.958,306
3/2/201131.7532.2531.7332.1035,855
3/1/201131.4032.0831.3032.0819,475
2/28/201130.9932.0030.9631.2627,953
2/25/201130.5330.9930.5230.9910,575
2/24/201130.5430.5830.4730.586,015
2/23/201130.0230.4030.0230.327,170
2/22/201130.5630.6530.1630.3112,221
2/18/201130.1830.8430.1830.8415,911
2/17/201129.7630.2229.5729.958,684
2/16/201128.6130.2228.6129.8510,988
2/15/201129.8930.1329.7529.9510,838
2/14/201130.0430.1529.3629.6723,665
2/11/201128.8329.0928.8329.0515,876
2/10/201129.2929.2929.0129.0410,704
2/9/201129.3029.3029.0429.308,602
2/8/201129.5629.6629.2029.34102,336
2/7/201129.8129.8829.4229.506,932
2/4/201128.9829.5428.8129.5011,792
2/3/201128.9929.0428.8628.865,226
2/2/201128.9529.2328.9529.096,341
2/1/201128.6629.1628.2628.9823,953
1/31/201129.0529.0728.5028.509,949
1/28/201129.1429.2129.0029.0512,727
1/27/201129.1229.3529.0129.049,597
1/26/201129.1229.2629.0129.1413,012
1/25/201129.8529.9429.0729.1610,606
1/24/201129.8530.0229.8429.916,140
1/21/201129.8529.9728.7529.6838,100
1/20/201130.2830.3529.5029.5110,897
1/19/201130.2830.3730.0130.378,399
1/18/201130.1530.4530.1530.277,514
1/14/201130.6130.6130.2630.3121,824
1/13/201130.4530.4930.0630.369,247
1/12/201130.3530.4730.1630.409,628
1/11/201129.4330.3329.3030.3332,091
1/10/201129.6329.6729.3629.376,423
1/7/201129.8829.9229.6129.9212,992
1/6/201130.0230.2329.7729.8814,340
1/5/201129.9730.3929.9030.0230,725
1/4/201130.5630.8830.1530.2031,822
1/3/201130.5130.7130.4630.615,968
12/31/201030.1130.4330.1130.184,990
12/30/201029.6430.1029.5830.0512,159
12/29/201029.7629.9129.4529.5437,217
12/28/201029.4630.5129.4630.386,608
12/27/201029.0829.7729.0829.7613,471
12/23/201029.4629.8928.8629.4272,086
12/22/201028.5529.4028.4829.4017,939
12/21/201028.2128.6328.1528.5914,983
12/20/201028.2928.4128.1728.3615,052
12/17/201028.5728.5928.1128.3043,300
12/16/201028.7929.0428.6228.6225,476
12/15/201028.0928.8527.5228.6638,051
12/14/201028.1328.4828.1328.3043,145
12/13/201028.6629.0028.3528.3727,694
12/10/201028.5128.6028.3528.4917,020
12/9/201027.9528.3527.9528.2430,835
Trading Center