Home > Quotes > FSRV > Historical Prices
FSRV

FirstService Corporation Historical Stock Prices

$32.31
*  
0.40
  negative  
1.25%
Get FSRV Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  31.82  32.39  31.49  32.31 27,728
05/22/2013 32.36 32.69 31.57 31.91 38,610
05/21/2013 32.46 32.68 32.2401 32.59 13,108
05/20/2013 32.691 32.83 32.37 32.61 23,385
05/17/2013 32.91 32.99 32.48 32.9 25,580
05/16/2013 32.52 33.04 32.51 32.98 46,209
05/15/2013 32.67 32.75 32.47 32.66 33,293
05/14/2013 32.61 32.8999 32.16 32.75 66,530
05/13/2013 32.22 32.82 32.22 32.32 31,478
05/10/2013 32.87 32.995 32.17 32.53 41,845
05/09/2013 33.45 33.49 32.8801 32.9 21,736
05/08/2013 33.99 34.08 33.34 33.48 34,873
05/07/2013 34 34.11 33.72 34.08 66,984
05/06/2013 33.53 33.88 33.37 33.8 144,641
05/03/2013 33.64 33.7 33.37 33.52 37,547
05/02/2013 33.055 33.65 33.055 33.47 51,479
05/01/2013 32.98 33.1 32.92 33.03 85,453
04/30/2013 32.84 33.08 32.47 32.99 67,838
04/29/2013 32.57 32.91 32.24 32.75 53,160
04/26/2013 32.91 33.02 32.12 32.42 55,716
04/25/2013 33.02 33.25 32.45 33.05 99,963
04/24/2013 32.96 33.236 32.85 33.02 110,769
04/23/2013 33.165 33.54 32.75 33.04 151,667
04/22/2013 33.04 33.18 32.68 33.12 75,342
04/19/2013 33.11 33.13 32.6 32.9 62,808
04/18/2013 33.15 33.25 32.53 33.01 45,026
04/17/2013 33.17 33.22 32.85 33.04 65,665
04/16/2013 33.53 33.58 32.59 33.35 24,245
04/15/2013 33.62 34 33.15 33.25 45,024
04/12/2013 33.92 34.1 33.68 34 27,340
04/11/2013 34.4 34.44 33.95 34.13 69,831
04/10/2013 33.78 34.77 33.78 34.32 116,977
04/09/2013 33.67 33.72 33.46 33.63 107,667
04/08/2013 33.14 33.58 33.14 33.55 56,395
04/05/2013 33.49 33.55 33.28 33.5 11,925
04/04/2013 33.92 34 33.24 33.79 29,481
04/03/2013 33.75 34.74 33.07 33.97 96,918
04/02/2013 33.645 33.67 33.33 33.5 12,346
04/01/2013 33.4 33.89 33.19 33.52 90,371
03/28/2013 33.26 33.35 33.04 33.32 112,992
03/27/2013 33.22 33.28 33.1 33.23 5,433
03/26/2013 32.85 33.35 32.85 33.29 7,868
03/25/2013 33.06 33.24 32.35 32.8 33,300
03/22/2013 32.99 33.03 32.632 32.84 28,262
03/21/2013 32.77 33.28 32.71 32.96 29,000
03/20/2013 32.9 33.15 32.63 32.93 24,650
03/19/2013 33.16 33.16 32.82 32.87 22,558
03/18/2013 32.91 33.27 32.89 33.15 34,000
03/15/2013 32.635 33.33 32.635 33.3 40,517
03/14/2013 32.4 32.64 32.4 32.55 30,700
03/13/2013 32.17 32.55 32.04 32.47 6,330
03/12/2013 32.99 32.99 32.5 32.76 15,600
03/11/2013 32.9 33 32.74 32.855 5,510
03/08/2013 33.06 33.07 32.57 32.92 51,625
03/07/2013 32.83 33.06 32.49 33.04 26,900
03/06/2013 33.02 33.04 32.58 32.7 6,893
03/05/2013 33.35 33.35 32.92 33.02 7,689
03/04/2013 32.56 33.17 32.52 33.16 11,410
03/01/2013 31.6 32.87 31.41 32.71 24,913
02/28/2013 31.65 32 31.22 31.65 14,130
02/27/2013 30.6 31.79 30.52 31.69 20,570
02/26/2013 30.91 31.19 30.38 30.91 14,735
02/25/2013 31.43 31.84 31.12 31.13 8,581
02/22/2013 30.89 31.45 30.64 31.37 11,200
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.