Quantcast

FirstService Corporation Subordinate Voting Shares Historical Stock Prices

FSV 
$72.78
*  
0.22
0.3%
Get FSV Alerts
*Delayed - data as of Nov. 16, 2018 11:18 ET  -  Find a broker to begin trading FSV now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    FSV Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:18 72.43 72.83 72.04 72.78 15,871
11/15/2018 74.274 74.2996 72.38 72.56 72,179
11/14/2018 74.36 74.9 74.36 74.54 30,073
11/13/2018 74.34 75.29 73.76 74.32 278,848
11/12/2018 74.455 74.63 73.965 74.35 81,185
11/09/2018 75.24 75.24 73.895 74.5 16,954
11/08/2018 75.54 75.57 74.95 75.26 11,252
11/07/2018 75.17 75.36 74.54 74.97 38,945
11/06/2018 74.39 74.89 73.95 74.7 22,845
11/05/2018 75.33 75.66 73.9 74.3 47,438
11/02/2018 75.5 75.76 74.72 75.34 138,259
11/01/2018 74.2 75.34 72.79 75.01 133,606
10/31/2018 72.49 74.01 72.1 73.4 91,295
10/30/2018 70.75 71.67 70.75 71.5 29,130
10/29/2018 72.32 72.78 70.97 71.19 31,739
10/26/2018 73.28 73.64 72.06 72.33 33,353
10/25/2018 76.54 76.54 73.99 74.44 30,449
10/24/2018 77.72 78.74 74.75 75.82 78,842
10/23/2018 81.08 81.08 78.09 78.47 24,074
10/22/2018 81.94 82.51 81.37 81.56 27,381
10/19/2018 80.29 81.95 80.27 81.43 23,267
10/18/2018 78.98 80.35 78.98 79.63 32,912
10/17/2018 79.64 80.08 79.135 79.59 98,227
10/16/2018 79.18 80.23 79 79.83 88,504
10/15/2018 78.64 79.09 78 78.32 20,272
10/12/2018 79.45 79.86 78.315 78.68 16,306
10/11/2018 78.43 79.39 78.185 78.62 21,585
10/10/2018 80.85 80.85 78.45 78.45 31,084
10/09/2018 80.67 81.72 80.62 80.84 56,016
10/08/2018 82.14 82.14 80.88 80.88 15,072
10/05/2018 82.6 83.2501 82.01 82.47 12,219
10/04/2018 83.4537 83.4537 82.01 82.77 23,874
10/03/2018 83.15 83.5499 82.58 83 15,176
10/02/2018 84.11 84.12 82.855 83.14 14,987
10/01/2018 85.2 86.08 83.71 84.15 20,749
09/28/2018 83.82 85.26 83.82 84.66 38,208
09/27/2018 83.11 83.699 82.7 83.59 21,570
09/26/2018 84.82 84.97 82.64 83.12 25,858
09/25/2018 84.75 85 84.5384 84.9 32,774
09/24/2018 84.86 85.2 84.63 84.69 19,544
09/21/2018 85.38 85.38 84.34 84.89 16,529
09/20/2018 85.18 85.91 84.86 85.14 10,903
09/19/2018 86.43 86.43 84.74 84.79 17,388
09/18/2018 85.7 86.62 85.57 86.17 21,917
09/17/2018 84.6 85.77 84.58 85.43 9,143
09/14/2018 85.2 86.07 85.1841 85.4 17,847
09/13/2018 86.57 86.74 85.28 85.57 14,572
09/12/2018 86.86 86.86 85.68 86.25 24,357
09/11/2018 87.29 87.44 85.44 85.94 18,568
09/10/2018 87.06 87.565 86.674 87.28 22,690
09/07/2018 86.61 87.54 86.43 86.69 7,292
09/06/2018 86.51 87.19 85.71 87.19 17,492
09/05/2018 85.12 86.01 85.12 85.68 20,627
09/04/2018 86.09 86.09 83.88 85.75 28,220
08/31/2018 86.2 86.2 85.25 85.86 23,592
08/30/2018 87.17 87.31 86.17 86.43 15,066
08/29/2018 87.55 90.205 86.86 87.29 32,312
08/28/2018 88.14 88.43 87.23 87.54 24,476
08/27/2018 87.24 87.99 86.27 87.72 31,071
08/24/2018 86.21 86.89 85.75 86.49 25,011
08/23/2018 86.05 86.225 85.55 85.63 18,126
08/22/2018 86.03 86.305 85.62 86.06 20,485
08/21/2018 85.69 86.13 85.13 86.04 16,262
08/20/2018 86.06 86.06 84.62 85 25,839
08/17/2018 82.63 86.44 82.63 85.37 67,095
08/16/2018 82.2 82.98 82.2 82.48 30,453
08/15/2018 82.26 82.3899 81.58 82.14 16,476
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio