FirstService Historical Data - FSV

FSV Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Dec 30 2019 93.51 -1.61 -1.69% 94.74 94.74 93.07 52,291
Dec 27 2019 95.12 0.09 0.09% 95.00 95.50 94.93 39,870
Dec 26 2019 95.03 -0.47 -0.49% 95.58 95.92 95.02 28,364
Dec 25 2019 95.50 0.00 +0.00% 94.11 95.68 94.01 0
Dec 24 2019 95.50 1.52 1.62% 94.11 95.68 94.01 41,111
Dec 23 2019 93.98 -0.56 -0.59% 94.38 94.88 93.06 86,063
Dec 20 2019 94.54 2.25 2.44% 92.54 94.74 92.22 105,591
Dec 19 2019 92.29 0.51 0.56% 91.59 93.48 91.59 109,596
Dec 18 2019 91.78 2.19 2.44% 89.67 92.36 89.33 100,160
Dec 17 2019 89.59 -0.19 -0.21% 89.53 90.06 88.60 155,043
Dec 16 2019 89.78 -1.56 -1.71% 91.69 91.97 88.99 71,572
Dec 13 2019 91.34 0.35 0.38% 90.86 91.45 90.775 55,398
Dec 12 2019 90.99 -0.64 -0.7% 91.53 91.81 90.89 147,187
Dec 11 2019 91.63 -0.57 -0.62% 91.94 92.46 90.86 94,987
Dec 10 2019 92.20 0.86 0.94% 91.36 92.39 90.62 45,442
Dec 09 2019 91.34 -2.12 -2.27% 93.34 93.64 90.93 85,542
Dec 06 2019 93.46 1.00 1.08% 91.99 93.55 91.99 260,579
Dec 05 2019 92.46 1.41 1.55% 90.85 92.55 90.16 495,220
Dec 04 2019 91.05 0.20 0.22% 90.73 91.94 90.36 635,909
Dec 03 2019 90.85 -4.48 -4.7% 90.15 91.50 89.25 427,407
Dec 02 2019 95.33 -0.56 -0.58% 96.28 96.28 94.35 38,403
Nov 29 2019 95.89 -0.75 -0.78% 96.42 96.60 95.191 8,573
Nov 28 2019 96.64 0.00 +0.00% 95.24 97.14 94.72 0
Nov 27 2019 96.64 1.55 1.63% 95.24 97.14 94.72 24,606
Nov 26 2019 95.09 0.42 0.44% 95.16 95.39 94.29 24,557
Nov 25 2019 94.67 1.22 1.31% 93.99 94.98 93.95 57,593
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:20200221 22:02:22