$55.76 +2.45 (%) Firstservice Corp - NASDAQ

Oct. 24, 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
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
7/27/201135.4635.7634.9835.34199,003
7/26/201134.7535.3834.7535.3897,848
7/25/201134.9935.7134.9235.0814,955
7/22/201134.8535.1234.7235.00126,535
7/21/201135.1135.1134.6834.81110,578
7/20/201133.5035.7433.4934.99273,533
7/19/201132.9633.8632.9633.5521,389
7/18/201133.0533.0532.2932.9020,717
7/15/201133.2533.3933.1133.2115,561
7/14/201133.3633.5532.9932.9936,396
7/13/201132.8633.8432.2033.3520,048
7/12/201132.7933.2532.7932.8713,490
7/11/201133.8734.0032.8133.0016,036
7/8/201134.0434.2734.0234.124,585
7/7/201134.2034.4133.8334.318,971
7/6/201135.1535.1533.8634.0319,920
7/5/201134.8935.8734.8934.9619,040
7/1/201135.1835.1834.6434.682,800
6/30/201133.3934.6933.3934.5425,561
6/29/201133.3933.5633.2133.4615,529
6/28/201134.1334.1333.1733.2634,828
6/27/201134.2334.2533.4633.8333,108
6/24/201135.1635.1634.0734.4343,585
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
Trading Center