The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

FirstService Corp.

  • FSRV
  • NASDAQ
  • Other Services
  • Latest 52.14
  • Currency US$
  • Change 0.11
  • Percent Change 0.211 %
  • Volume 25,762
  • Mon Jul 28, 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: 52.14 Last Trade: Jul 28, 2014
Date High Low Open Close Volume
Jul 28 52.52 52.00 52.00 52.14 25,762
Jul 25 52.54 51.64 52.54 52.03 4,921
Jul 24 52.73 51.87 52.05 52.73 4,815
Jul 23 52.17 51.81 51.86 52.17 16,253
Jul 22 51.99 51.66 51.76 51.78 9,768
Jul 21 51.73 51.40 51.40 51.70 2,140
Jul 18 51.47 51.06 51.17 51.24 7,703
Jul 17 51.84 50.64 50.73 51.15 10,819
Jul 16 50.74 50.27 50.47 50.71 12,480
Jul 15 50.95 50.42 50.95 50.52 8,680
Jul 14 51.56 50.50 50.59 51.02 8,076
Jul 11 51.45 50.37 51.45 50.38 10,793
Jul 10 51.99 50.16 50.32 51.53 11,686
Jul 9 50.77 49.89 50.46 50.31 23,109
Jul 8 50.57 49.88 50.57 50.22 6,001
Jul 7 51.71 50.42 51.05 50.78 49,942
Jul 3 51.12 50.53 51.12 50.85 14,374
Jul 2 51.47 50.75 50.85 51.22 22,514
Jul 1 51.74 50.15 50.56 50.43 14,228
Jun 30 51.00 50.46 50.99 50.59 16,216
Jun 27 51.31 50.17 50.25 51.17 27,091
Jun 26 50.83 50.24 50.74 50.49 7,052
Jun 25 51.24 50.70 51.24 50.93 7,150
Jun 24 51.24 50.90 51.12 51.09 28,522
Jun 23 51.34 50.90 51.31 51.04 3,574
Jun 20 51.52 51.06 51.45 51.33 9,540
Jun 19 51.51 50.81 51.11 51.07 6,699
Jun 18 51.17 50.80 50.90 51.14 4,241
Jun 17 51.32 50.66 51.31 50.87 6,328
Jun 16 51.10 50.65 51.10 50.87 14,173
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.