FSRV

FirstService Corporation Historical Stock Prices

$54.4
*  
0.46
0.84%
Get FSRV Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading FSRV now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FSRV After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  54.36  54.50  53.44  54.40 9,870
08/21/2014 54.94 55 54.76 54.86 4,043
08/20/2014 54.77 54.78 54.37 54.68 4,131
08/19/2014 53.28 55.44 53.28 54.81 8,305
08/18/2014 54.37 54.399 53.09 53.41 9,665
08/15/2014 53.7 54.12 53.34 54.12 11,457
08/14/2014 54.54 54.58 53.42 53.52 14,329
08/13/2014 55.06 55.06 54.21 54.62 16,817
08/12/2014 54.155 54.6 54.12 54.4 10,418
08/11/2014 54.26 54.68 54.03 54.31 7,793
08/08/2014 54.09 54.76 52.93 54.17 29,483
08/07/2014 54.56 54.87 54.14 54.46 12,845
08/06/2014 54.51 54.9 54.39 54.57 10,791
08/05/2014 54.05 54.72 53.92 54.62 20,045
08/04/2014 54.31 54.76 53.55 53.96 12,435
08/01/2014 55.85 55.85 53.71 54.1 15,871
07/31/2014 55.87 56.68 55.61 55.66 14,839
07/30/2014 54.99 56 54.81 55.73 18,548
07/29/2014 53.15 55 53.15 54.88 34,258
07/28/2014 52 52.5175 52 52.14 25,762
07/25/2014 52.54 52.54 51.64 52.03 4,921
07/24/2014 52.05 52.73 51.87 52.73 4,815
07/23/2014 51.86 52.17 51.81 52.17 16,253
07/22/2014 51.76 51.99 51.66 51.78 9,768
07/21/2014 51.4 51.73 51.4 51.7 2,140
07/18/2014 51.17 51.47 51.06 51.24 7,703
07/17/2014 50.73 51.84 50.64 51.15 10,819
07/16/2014 50.47 50.74 50.27 50.71 12,480
07/15/2014 50.95 50.95 50.425 50.52 8,680
07/14/2014 50.59 51.555 50.5 51.02 8,076
07/11/2014 51.45 51.45 50.3701 50.38 10,793
07/10/2014 50.32 51.99 50.16 51.53 11,686
07/09/2014 50.46 50.77 49.89 50.31 23,109
07/08/2014 50.57 50.57 49.88 50.22 6,001
07/07/2014 51.05 51.71 50.4159 50.78 49,942
07/03/2014 51.12 51.12 50.5301 50.85 14,374
07/02/2014 50.85 51.47 50.75 51.22 22,514
07/01/2014 50.56 51.74 50.15 50.43 14,228
06/30/2014 50.99 51 50.4601 50.59 16,216
06/27/2014 50.25 51.31 50.17 51.17 27,091
06/26/2014 50.74 50.83 50.24 50.49 7,052
06/25/2014 51.24 51.24 50.7 50.93 7,150
06/24/2014 51.12 51.24 50.9 51.09 28,522
06/23/2014 51.31 51.34 50.9 51.04 3,574
06/20/2014 51.45 51.52 51.06 51.33 9,540
06/19/2014 51.11 51.51 50.812 51.07 6,699
06/18/2014 50.9 51.17 50.8 51.14 4,241
06/17/2014 51.31 51.32 50.66 50.87 6,328
06/16/2014 51.1 51.1 50.65 50.87 14,173
06/13/2014 51.55 51.55 50.89 50.89 5,391
06/12/2014 51.93 52.05 51.44 51.53 6,779
06/11/2014 52.5 52.6 51.74 51.89 29,426
06/10/2014 52.35 52.58 52.07 52.52 20,499
06/09/2014 51.32 53.15 51.32 52.62 11,168
06/06/2014 50.66 51.52 50.55 51.22 14,072
06/05/2014 51.29 51.29 50.415 50.77 16,362
06/04/2014 51.15 51.36 50.715 51.26 21,764
06/03/2014 51 51.39 50.59 51.26 29,194
06/02/2014 50.48 51.65 50.28 51.1 14,742
05/30/2014 49.69 50.21 49.6 49.93 33,385
05/29/2014 48.8 49.81 48.69 49.63 133,830
05/28/2014 48.96 49.2001 48.8 48.89 22,855
05/27/2014 48.95 49.39 48.92 49.03 10,688
05/23/2014 48.59 48.94 48.5 48.77 18,838
05/22/2014 48.59 48.915 48.5 48.59 12,920
05/21/2014 48.53 48.63 48.45 48.45 9,281
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?