FSRV

FirstService Corporation Historical Stock Prices

$53.68
*  
0.32
0.59%
Get FSRV Alerts
*Delayed - data as of Sep. 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: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  53.61  53.9896  53.46  53.68 16,582
09/19/2014 54.5 54.5 53.685 54 20,834
09/18/2014 54.505 54.6 54.3 54.56 3,595
09/17/2014 54.85 55.36 53.94 54.14 6,653
09/16/2014 54.21 55.28 54.21 54.83 5,863
09/15/2014 54.97 55.205 53.74 54.23 8,468
09/12/2014 55.19 55.5 54.78 54.84 4,021
09/11/2014 55.4 55.58 54.51 55.07 7,085
09/10/2014 55.55 55.98 55.2 55.55 24,548
09/09/2014 56.15 56.15 55.24 55.78 35,952
09/08/2014 55.64 56.13 55.64 56.13 10,122
09/05/2014 56.1 56.1 55.25 55.68 12,199
09/04/2014 56.76 56.79 55.59 56.3 3,801
09/03/2014 56.51 57.2 56.47 56.61 12,942
09/02/2014 55.02 57.18 55.02 56.41 10,403
08/29/2014 55.52 55.52 54.89 54.89 7,222
08/28/2014 55.23 55.83 55.23 55.52 5,445
08/27/2014 55.17 55.51 54.99 55.45 3,470
08/26/2014 54.05 55.34 54.05 55.22 6,447
08/25/2014 54.45 54.45 53.76 53.96 12,166
08/22/2014 54.36 54.5 53.44 54.4 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
05/20/2014 48.18 48.7 48.18 48.48 19,237
05/19/2014 48.605 49.58 48.14 48.5 35,741
05/16/2014 48.79 48.81 48.5501 48.68 3,554
05/15/2014 49.42 49.42 48.54 48.87 13,319
05/14/2014 49.4 49.6 49.4 49.54 12,430
05/13/2014 49.77 49.81 49.47 49.67 15,862
05/12/2014 49.79 49.91 49.65 49.855 18,166
05/09/2014 50.14 50.14 49 50 21,312
05/08/2014 50.43 50.68 50.04 50.31 3,462
05/07/2014 50.44 50.66 49.53 50.4 14,513
05/06/2014 50.05 50.864 50.03 50.41 9,324
05/05/2014 50.04 50.24 49.4 49.97 11,184
05/02/2014 49.825 50.06 49.7 49.84 9,101
05/01/2014 49.15 49.83 48.99 49.63 5,176
04/30/2014 49.02 49.97 48.98 49.63 15,608
04/29/2014 47.5 49.08 47.5 49.07 9,521
04/28/2014 47.12 47.26 47.12 47.26 5,219
04/25/2014 47.71 47.71 46.81 47.29 16,344
04/24/2014 48.18 48.35 47.96 48.01 5,865
04/23/2014 47.94 48.38 47.91 47.91 2,900
04/22/2014 48.3 48.41 47.91 48.23 5,491
04/21/2014 48.18 48.37 48.17 48.37 1,808
04/17/2014 48.45 48.79 48.23 48.41 3,712
04/16/2014 48.19 48.5 47.87 48.06 6,314
04/15/2014 47.52 48.14 47.36 47.91 8,033
04/14/2014 47.48 48.13 47.47 47.48 7,344
04/11/2014 48.69 48.71 47.43 47.59 6,903
04/10/2014 48.92 49.15 48.83 49.08 10,735
04/09/2014 49.05 49.2 48.91 48.98 6,558
04/08/2014 48.2 49.05 48.08 49.01 7,409
04/07/2014 49.02 49.02 48.04 48.41 16,359
04/04/2014 49 49.17 48.92 49.03 14,952
04/03/2014 48.94 48.98 48.7212 48.85 4,803
04/02/2014 48.8 49 48.74 48.82 44,191
04/01/2014 47.37 48.93 47.37 48.44 19,087
03/31/2014 47.45 47.61 47.19 47.51 7,785
03/28/2014 48.15 48.21 47.165 47.4 7,494
03/27/2014 49.59 49.76 47.82 48.23 8,181
03/26/2014 49.31 49.7 48.98 49.6 10,648
03/25/2014 48.27 49.48 48.27 49.2 6,636
03/24/2014 48.93 49.075 47.03 48.3 23,083
03/21/2014 48.47 49.325 48.47 48.63 18,833
03/20/2014 47.73 48.52 47.3004 48.46 14,013
03/19/2014 48.88 49.07 47.89 47.94 10,525
03/18/2014 48.78 50.1 48.78 49.23 37,118
03/17/2014 48.4 48.87 48.29 48.83 15,066
03/14/2014 47.992 48.4 47.8601 48.39 17,504
03/13/2014 48.02 48.16 47.91 48.04 20,766
03/12/2014 47.68 47.78 47.51 47.76 9,115
03/11/2014 46.99 47.98 46.9 47.71 15,710
03/10/2014 46.88 46.96 46.6 46.89 5,381
03/07/2014 46.91 46.98 46.57 46.69 11,699
03/06/2014 46.21 46.98 46.21 46.93 17,100
03/05/2014 46.05 46.41 46.05 46.18 39,959
03/04/2014 45.83 46.07 45.69 46.048 20,826
03/03/2014 45.66 45.78 45.53 45.75 18,331
02/28/2014 45.18 45.85 45.18 45.66 17,325
02/27/2014 44.551 45.03 44.551 45.03 27,143
02/26/2014 44.05 44.63 43.7 44.63 36,993
02/25/2014 43.29 44.21 43.29 43.97 69,553
02/24/2014 43.88 44.68 43.88 44.59 19,080
02/21/2014 44.57 44.57 43.844 43.89 21,450
02/20/2014 44.66 44.92 44.51 44.79 11,366
02/19/2014 44.09 45.39 44.05 44.67 9,289
02/18/2014 43.91 44.354 43.91 44.14 23,117
02/14/2014 43.53 44.11 43.43 43.87 25,331
02/13/2014 42.7 43.74 42.7 43.52 56,645
02/12/2014 42.65 44.21 42.65 43.42 30,278
02/11/2014 41.26 42.12 41.19 41.93 13,791
02/10/2014 40.98 41.47 40.83 41.01 15,927
02/07/2014 41.51 42.02 41.43 41.5 9,964
02/06/2014 40.76 41.46 40.64 41.14 13,777
02/05/2014 40.29 40.9 40.29 40.62 7,276
02/04/2014 39.9 40.3599 39.7 40.29 8,017
02/03/2014 40.15 40.32 39.72 40.05 10,828
01/31/2014 39.56 40.51 39.54 40.26 7,153
01/30/2014 39.96 40.05 39.62 39.9 6,626
01/29/2014 38.62 40.07 38.62 39.8 20,920
01/28/2014 38.91 39 38.19 38.8 42,649
01/27/2014 39.845 40.03 38.76 38.91 52,669
01/24/2014 40.3 40.3 39.6 39.72 8,038
01/23/2014 40.84 41.03 40.48 40.48 25,315
01/22/2014 41.61 41.64 40.93 41.13 24,131
01/21/2014 42.24 42.27 41.45 41.65 16,647
01/17/2014 42.18 42.18 41.58 41.76 31,134
01/16/2014 41.79 41.79 41.4 41.77 24,847
01/15/2014 41.21 42.29 40.83 41.99 64,271
01/14/2014 41.63 41.69 41.13 41.28 6,427
01/13/2014 42.1 42.55 41.94 42.07 7,617
01/10/2014 42.73 42.73 41.95 42.09 6,203
01/09/2014 42.65 42.74 42.09 42.59 6,154
01/08/2014 43.31 43.31 42.8 43.14 8,372
01/07/2014 42.32 43.86 42.32 43.49 8,371
01/06/2014 43.04 43.0701 42.14 42.39 10,206
01/03/2014 42.29 43.19 42.29 43.1 11,677
01/02/2014 43.03 43.03 42.13 42.34 12,685
12/31/2013 42.83 43.34 42.83 43.048 5,829
12/30/2013 42.93 43.09 42.73 42.99 31,203
12/27/2013 42.75 42.89 42.56 42.82 12,008
12/26/2013 43.13 43.51 42.67 42.95 7,734
12/24/2013 42.74 43.038 42.73 42.91 3,912
12/23/2013 42.68 43.04 42.65 42.74 7,981
12/20/2013 42.26 42.79 41.97 42.79 20,676
12/19/2013 41.96 42.49 41.84 42.34 49,880
12/18/2013 42.02 42.89 41.68 41.98 39,260
12/17/2013 41.9 42.24 41.3101 41.77 18,990
12/16/2013 41.15 42.45 41.03 41.71 7,730
12/13/2013 40.67 41.23 40.59 41.14 6,146
12/12/2013 40.69 40.69 40.51 40.6 2,907
12/11/2013 40.79 40.99 40.45 40.66 12,829
12/10/2013 40.38 40.84 40.38 40.78 13,932
12/09/2013 40.28 40.57 40.04 40.42 26,053
12/06/2013 40.654 40.74 40.01 40.01 5,093
12/05/2013 40.04 40.89 40.04 40.415 7,918
12/04/2013 40.52 40.59 39.84 40.05 7,715
12/03/2013 41.06 41.06 40.461 40.88 7,900
12/02/2013 41.41 41.41 40.935 41.34 8,785
11/29/2013 41.84 41.84 41.58 41.6 3,721
11/27/2013 41.95 42.01 41.53 42.01 8,572
11/26/2013 41.71 42.02 41.71 41.81 26,915
11/25/2013 42.3 42.3 41.36 41.74 7,861
11/22/2013 42.25 42.29 41.86 42.21 3,602
11/21/2013 42.24 42.49 41.9 42.28 7,638
11/20/2013 41.88 42.13 41.88 42.07 11,190
11/19/2013 41.6 41.96 41.5 41.93 10,947
11/18/2013 42.12 42.2333 41.725 41.82 3,982
11/15/2013 41.77 41.99 41.44 41.83 3,715
11/14/2013 41.41 41.85 40.98 41.78 7,803
11/13/2013 41.31 41.46 40.78 41.32 7,784
11/12/2013 41.229 41.53 41.229 41.46 22,698
11/11/2013 41.27 41.27 40.65 41.09 10,370
11/08/2013 42.48 42.5 41.16 41.45 13,288
11/07/2013 42.46 42.52 42.32 42.44 45,850
11/06/2013 42.44 42.44 42.13 42.26 2,951
11/05/2013 41.85 42.07 41.85 42.04 65,827
11/04/2013 42.13 42.2 41.82 41.82 47,685
11/01/2013 41.43 42.31 41.43 42.29 24,969
10/31/2013 41.41 41.59 41.37 41.57 3,588
10/30/2013 41.11 41.34 41.07 41.12 7,289
10/29/2013 41.15 41.34 41.02 41.34 7,935
10/28/2013 41.24 41.45 40.94 41.01 15,827
10/25/2013 41.5 41.56 41.26 41.38 11,021
10/24/2013 42.08 42.55 41.83 41.9 12,119
10/23/2013 40.48 42.3325 40.48 41.98 9,934
10/22/2013 40.59 40.96 40.42 40.47 11,748
10/21/2013 40.88 41.21 40.59 40.84 22,469
10/18/2013 40.25 41.14 40.25 41.06 51,140
10/17/2013 40.15 40.86 40.11 40.82 6,681
10/16/2013 40.57 40.57 40.08 40.25 28,075
10/15/2013 40.46 40.67 40.43 40.67 18,838
10/14/2013 40.24 40.25 40.1 40.21 4,171
10/11/2013 40.67 40.85 40.13 40.13 9,871
10/10/2013 39.96 40.93 39.96 40.7 4,348
10/09/2013 39.83 39.89 39.63 39.75 8,753
10/08/2013 39.86 40.02 39.79 39.8 4,324
10/07/2013 39.51 40.1299 39.51 40.06 11,489
10/04/2013 39.45 39.88 39.45 39.72 13,923
10/03/2013 39.57 40 39.53 39.56 6,324
10/02/2013 38.78 39.59 38.78 39.57 12,024
10/01/2013 38.67 38.99 38.65 38.9 25,155
09/30/2013 38.82 39.15 38.66 38.79 6,814
09/27/2013 38.79 39.1675 38.77 39.08 5,053
09/26/2013 38.9 39.01 38.66 38.89 22,887
09/25/2013 39.06 39.34 38.73 39.01 10,633
09/24/2013 38.64 39.23 38.63 39.09 11,927
09/23/2013 38.04 38.68 37.99 38.59 25,048
09/20/2013 40.64 40.64 37.98 37.98 22,910
09/19/2013 38.19 38.84 38.03 38.63 21,495
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?