The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

FirstService Corp.

  • FSRV
  • NASDAQ
  • Other Services
  • Latest 47.91
  • Currency US$
  • Change 0.43
  • Percent Change 0.906 %
  • Volume 8,033
  • Tue Apr 15, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 47.91 Last Trade: Apr 15, 2014
Date High Low Open Close Volume
Apr 15 48.14 47.36 47.52 47.91 8,033
Apr 14 48.13 47.47 47.48 47.48 7,344
Apr 11 48.71 47.43 48.69 47.59 6,903
Apr 10 49.15 48.83 48.92 49.08 10,735
Apr 9 49.20 48.91 49.05 48.98 6,558
Apr 8 49.05 48.08 48.20 49.01 7,409
Apr 7 49.02 48.04 49.02 48.41 16,359
Apr 4 49.17 48.92 49.00 49.03 14,952
Apr 3 48.98 48.72 48.94 48.85 4,803
Apr 2 49.00 48.74 48.80 48.82 44,191
Apr 1 48.93 47.37 47.37 48.44 19,087
Mar 31 47.61 47.19 47.45 47.51 7,785
Mar 28 48.21 47.16 48.15 47.40 7,494
Mar 27 49.76 47.82 49.59 48.23 8,181
Mar 26 49.70 48.98 49.31 49.60 10,648
Mar 25 49.48 48.27 48.27 49.20 6,636
Mar 24 49.08 47.03 48.93 48.30 23,083
Mar 21 49.32 48.47 48.47 48.63 18,833
Mar 20 48.52 47.30 47.73 48.46 14,013
Mar 19 49.07 47.89 48.88 47.94 10,525
Mar 18 50.10 48.78 48.78 49.23 37,118
Mar 17 48.87 48.29 48.40 48.83 15,066
Mar 14 48.40 47.86 47.99 48.39 17,504
Mar 13 48.16 47.91 48.02 48.04 20,766
Mar 12 47.78 47.51 47.68 47.76 9,115
Mar 11 47.98 46.90 46.99 47.71 15,710
Mar 10 46.96 46.60 46.88 46.89 5,381
Mar 7 46.98 46.57 46.91 46.69 11,699
Mar 6 46.98 46.21 46.21 46.93 17,100
Mar 5 46.41 46.05 46.05 46.18 39,959