$66.41 +1.69 (%) Firstservice Corp - NASDAQ

Apr. 1, 2015 | 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
6/15/201225.8226.0025.4225.86101,773
6/14/201225.8125.9625.5125.8216,756
6/13/201226.0226.1525.6125.8921,603
6/12/201225.9826.2425.5626.2454,730
6/11/201226.5026.5025.8025.8913,071
6/8/201225.8426.3825.6926.3010,596
6/7/201226.6026.7325.8225.9123,239
6/6/201225.8326.4625.8326.3310,500
6/5/201225.4125.9025.3825.848,710
6/4/201225.6825.6825.2225.449,319
6/1/201225.8026.0725.5725.6222,043
5/31/201226.2626.2625.8826.1414,791
5/30/201226.0626.4426.0026.2427,366
5/29/201226.3726.9726.1126.595,607
5/25/201226.6126.6126.0426.3216,600
5/24/201225.5926.2425.5926.1531,246
5/23/201225.5926.0225.1625.8715,120
5/22/201226.1426.4225.5125.7239,568
5/21/201226.1126.3425.5726.2113,677
5/18/201226.3826.6926.0826.2431,092
5/17/201228.7128.7126.1826.3680,614
5/16/201226.6926.7526.2726.3516,557
5/15/201226.9327.0526.5326.7161,602
5/14/201226.7426.9326.5626.937,127
5/11/201227.0027.2126.6327.1716,800
5/10/201226.8827.1226.7626.7835,923
5/9/201226.8526.9426.7226.8624,400
5/8/201226.9527.3126.7427.1577,130
5/7/201226.9027.1326.9027.093,784
5/4/201227.1227.2326.7627.0825,532
5/3/201227.3927.6127.2527.337,380
5/2/201227.5227.8827.1827.6320,918
5/1/201227.4028.0127.2327.6824,443
4/30/201227.2927.4926.9727.347,235
4/27/201227.1427.5027.0927.435,100
4/26/201227.0527.3526.9627.3027,795
4/25/201228.5328.5327.3727.3740,151
4/24/201230.8130.8128.5128.5128,594
4/23/201229.7530.6629.6530.4810,096
4/20/201229.8030.3329.5929.8932,520
4/19/201229.7829.9629.6229.968,403
4/18/201230.0230.0229.4129.779,080
4/17/201229.8830.1529.7329.933,625
4/16/201229.9330.1329.6129.832,157
4/13/201230.3930.3929.8729.955,475
4/12/201229.8931.0729.6130.9721,429
4/11/201230.2130.2129.6929.735,802
4/10/201230.7030.7029.6229.6819,400
4/9/201230.8930.9530.0130.5615,705
4/5/201230.7031.0030.5230.8511,440
4/4/201230.8730.9930.3530.7412,900
4/3/201231.2231.5031.0731.2414,012
4/2/201229.2631.3529.2631.2321,668
3/30/201230.7231.0030.5730.645,805
3/29/201230.2930.7030.2830.689,095
3/28/201230.8630.9630.5230.6619,900
3/27/201231.1831.2230.7730.995,778
3/26/201231.1931.2030.4431.1916,802
3/23/201230.9431.1630.6630.782,500
3/22/201230.7631.3930.4631.0718,100
3/21/201230.9231.1630.9231.161,600
3/20/201231.1331.2030.8631.151,300
3/19/201231.2031.5031.1031.414,225
3/16/201231.5331.6430.9731.185,466
3/15/201230.7631.4930.7631.4626,483
3/14/201231.4731.4731.1331.134,800
3/13/201231.0931.6931.0931.5826,170
3/12/201231.3431.4030.7831.2332,831
3/9/201231.5731.6531.2631.2611,160
3/8/201231.3031.6731.2831.418,250
3/7/201231.0131.4331.0131.295,705
3/6/201231.0831.4030.8130.9910,776
3/5/201232.0032.0031.5031.506,420
3/2/201231.7832.0931.7831.987,948
3/1/201232.3932.3931.6531.9548,942
2/29/201231.8532.3731.8532.2613,943
2/28/201231.8731.9731.6231.7726,857
2/27/201231.5831.8031.3431.766,000
2/24/201231.4732.0531.3031.8626,512
2/23/201231.1131.5630.7531.479,969
2/22/201230.7831.5230.7831.2538,220
2/21/201231.0231.0230.5630.7611,930
2/17/201232.0732.0731.0331.069,199
2/16/201232.2232.2230.8031.8640,483
2/15/201229.9030.6929.9030.3033,473
2/14/201229.5629.7429.2529.5825,590
2/13/201229.5230.0129.0929.9211,510
2/10/201229.9929.9929.0929.249,058
2/9/201230.4530.8730.1730.275,063
2/8/201230.4430.7430.2730.508,648
2/7/201230.8430.8730.1730.3915,951
2/6/201230.0731.0430.0731.0415,851
2/3/201230.1730.3930.0330.2514,372
2/2/201230.2330.8730.0830.3226,191
2/1/201230.2030.2929.6730.2540,496
1/31/201229.3129.6529.1829.6317,642
1/30/201229.0629.5728.9329.3640,724
1/27/201229.5129.5929.2129.3422,545
1/26/201229.3829.5529.2929.557,900
1/25/201229.0329.4029.0029.0815,068
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center