FirstService Historical Data - FSV

FSV Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 79.32 -0.07 -0.09% 79.11 80.80 75.59 52,311
Mar 26 2020 79.39 2.24 2.9% 76.24 80.12 76.24 63,313
Mar 25 2020 77.15 8.15 11.81% 68.30 81.545 68.30 98,446
Mar 24 2020 69.00 10.38 17.71% 60.74 69.23 60.74 93,407
Mar 23 2020 58.62 -8.84 -13.1% 66.41 66.55 57.38 149,755
Mar 20 2020 67.46 -4.60 -6.38% 72.54 74.89 67.185 142,514
Mar 19 2020 72.06 0.27 0.38% 69.66 73.88 67.14 128,642
Mar 18 2020 71.79 -8.09 -10.13% 75.66 78.00 66.70 82,458
Mar 17 2020 79.88 -0.18 -0.22% 81.65 84.98 78.60 112,539
Mar 16 2020 80.06 -7.07 -8.11% 77.32 82.23 71.64 124,227
Mar 13 2020 87.13 4.92 5.98% 85.61 87.30 81.09 109,895
Mar 12 2020 82.21 -10.97 -11.77% 88.71 88.71 81.245 118,758
Mar 11 2020 93.18 -2.98 -3.1% 94.79 95.235 91.94 108,325
Mar 10 2020 96.16 3.77 4.07% 94.54 96.43 93.29 78,197
Mar 09 2020 92.395 -8.38 -8.31% 96.01 96.97 92.275 64,777
Mar 06 2020 100.77 -3.45 -3.31% 102.83 103.65 99.59 110,626
Mar 05 2020 104.22 1.53 1.49% 98.24 104.26 98.24 116,028
Mar 04 2020 102.69 2.75 2.75% 100.72 102.96 100.07 45,429
Mar 03 2020 99.94 -2.32 -2.27% 102.12 103.16 99.02 78,797
Mar 02 2020 102.26 3.41 3.45% 98.93 102.97 98.93 101,278
Feb 28 2020 98.85 -4.73 -4.57% 102.56 102.56 98.02 126,948
Feb 27 2020 103.58 -1.19 -1.14% 103.45 104.05 101.785 48,658
Feb 26 2020 104.77 0.39 0.37% 104.57 105.85 103.69 49,972
Feb 25 2020 104.38 -1.60 -1.51% 106.17 106.47 102.7769 46,556
Feb 24 2020 105.98 -2.50 -2.3% 106.93 107.48 105.153 46,487
Feb 21 2020 108.48 -1.56 -1.41% 109.45 110.05 108.42 31,043
Feb 20 2020 110.037 0.35 0.32% 109.31 110.18 108.64 30,755
Feb 19 2020 109.69 -0.75 -0.68% 110.97 110.97 108.64 39,577
Feb 18 2020 110.44 -1.27 -1.14% 111.90 114.87 110.44 44,553
Feb 17 2020 111.71 0.00 +0.00% 111.61 112.69 110.40 0
Feb 14 2020 111.71 0.75 0.68% 111.61 112.69 110.40 53,803
Feb 13 2020 110.96 0.33 0.3% 111.46 111.73 110.455 38,130
Feb 12 2020 110.63 -0.25 -0.23% 110.72 110.90 109.71 63,185
Feb 11 2020 110.88 0.16 0.14% 110.71 111.45 110.65 35,336
Feb 10 2020 110.72 0.51 0.46% 109.79 112.03 109.79 30,194
Feb 07 2020 110.21 -1.15 -1.03% 110.44 111.405 109.04 54,405
Feb 06 2020 111.36 6.85 6.55% 106.25 112.225 106.16 123,160
Feb 05 2020 104.51 3.56 3.53% 105.54 106.13 100.56 106,714
Feb 04 2020 100.95 1.17 1.17% 100.52 101.9056 100.08 89,451
Feb 03 2020 99.78 1.47 1.5% 98.64 99.91 98.60 62,656
Jan 31 2020 98.31 -1.76 -1.76% 100.01 100.01 97.61 121,751
Jan 30 2020 100.07 -0.46 -0.46% 100.25 100.37 99.51 50,025
Jan 29 2020 100.53 -0.96 -0.95% 101.50 101.50 100.32 52,081
Jan 28 2020 101.49 1.32 1.32% 100.24 101.55 99.50 65,234
Jan 27 2020 100.17 0.56 0.56% 98.75 100.29 97.921 62,688
Jan 24 2020 99.61 -0.40 -0.4% 99.97 100.40 99.0447 51,455
Jan 23 2020 100.01 -0.13 -0.13% 99.88 100.20 99.44 85,647
Jan 22 2020 100.14 0.28 0.28% 100.37 101.2229 99.73 69,642
Jan 21 2020 99.86 1.53 1.56% 98.32 100.10 98.32 75,195
Jan 20 2020 98.33 0.00 +0.00% 98.41 98.80 97.74 0
Jan 17 2020 98.33 0.18 0.18% 98.41 98.80 97.74 71,376
Jan 16 2020 98.15 -1.18 -1.19% 99.66 99.8746 97.82 158,113
Jan 15 2020 99.33 0.57 0.58% 99.11 100.02 99.05 65,369
Jan 14 2020 98.76 0.99 1.01% 97.46 99.14 97.46 147,643
Jan 13 2020 97.77 0.30 0.31% 97.74 98.18 97.36 162,239
Jan 10 2020 97.47 0.36 0.37% 97.19 97.73 96.93 41,523
Jan 09 2020 97.11 1.36 1.42% 95.64 97.29 95.64 58,592
Jan 08 2020 95.75 1.84 1.96% 93.95 95.94 93.95 64,251
Jan 07 2020 93.91 0.04 0.04% 93.61 94.035 93.34 79,228
Jan 06 2020 93.87 -0.81 -0.86% 94.46 94.63 93.49 88,982
Jan 03 2020 94.68 1.45 1.56% 92.75 95.02 92.75 63,661
Jan 02 2020 93.23 0.11 0.12% 93.30 93.43 92.16 363,362
Jan 01 2020 93.12 0.00 +0.00% 93.35 94.67 92.85 0
Dec 31 2019 93.12 -0.39 -0.42% 93.35 94.67 92.85 133,353
Your Recent History
NASDAQ
FSV
FirstServi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200330 16:49:10