Firstservice Corp $55.29

down -0.23


29/8/2014 03:21 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
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
6/15/201136.2636.5935.8035.877,000
6/14/201137.0637.0736.5336.7319,214
6/13/201136.6937.0436.6936.8113,171
6/10/201136.9836.9836.5436.7812,626
6/9/201137.3937.3936.8837.278,045
6/8/201133.7637.1332.5036.9860,159
6/7/201137.1037.7537.0237.5222,192
6/6/201136.8837.1836.7736.8216,300
6/3/201136.9737.1936.8536.8817,880
6/2/201136.9937.5136.7137.4823,635
6/1/201136.5037.5736.2736.66167,161
5/31/201137.6637.8936.7837.0632,029
5/27/201136.8536.8536.4236.6728,310
5/26/201136.6436.9236.6436.9115,387
5/25/201136.8037.8136.4836.8665,355
5/24/201137.3037.3536.8837.0319,427
5/23/201136.6037.0736.4536.667,062
5/20/201137.7337.9536.9037.1019,249
5/19/201136.5537.6536.2937.5639,544
5/18/201136.0036.5136.0036.2537,228
5/17/201135.2735.9835.2735.9113,200
5/16/201136.8236.9335.7635.9236,213
5/13/201137.3237.3236.8436.9824,500
5/12/201137.1737.7036.9337.609,620
5/11/201137.3837.6337.1437.4230,374
5/10/201137.0437.6936.8437.3613,997
5/9/201136.3936.9736.3936.9633,211
5/6/201137.5037.6437.0037.0313,334
5/5/201137.2837.4937.0337.2126,694
5/4/201137.7537.7937.3337.4712,510
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
Trading Center