FSV - FirstService Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201996.5596.9495.5796.7196.7120,553
Jun 14, 201997.6197.6196.2296.7096.7031,100
Jun 13, 201995.6996.4095.4896.4096.4021,800
Jun 12, 201995.0195.9895.0095.8195.8120,600
Jun 11, 201995.9296.5193.9795.0895.0842,700
Jun 10, 201994.6796.2594.6095.7095.7033,900
Jun 07, 201995.6796.4294.5494.8894.8834,900
Jun 06, 201994.3595.5693.9595.4395.4329,000
Jun 05, 201991.2493.8591.1593.7093.7034,300
Jun 04, 201990.6791.3990.4991.2491.2437,800
Jun 03, 201990.3091.0790.2390.5590.5536,900
May 31, 201990.5390.6589.5990.3690.3649,500
May 30, 201991.3391.7489.8790.4090.4053,500
May 29, 201991.6693.3990.3290.3690.3644,300
May 28, 201994.5094.6092.2692.4592.4583,800
May 24, 201994.5995.5594.5894.5894.58143,200
May 23, 201988.6493.8687.6293.5093.50133,900
May 22, 201986.2786.4885.2686.1386.1349,400
May 21, 201987.9688.0186.0986.2986.2951,600
May 20, 201985.9389.0185.9386.6286.6219,000
May 17, 201989.0389.5287.1187.7987.7929,900
May 16, 201987.7389.2187.5489.0189.0151,300
May 15, 201986.4987.6885.6986.9786.9746,700
May 14, 201985.8086.3785.6186.0786.0734,400
May 13, 201986.3186.4685.1786.0486.0424,400
May 10, 201986.0786.8985.5186.8986.8963,800
May 09, 201985.9286.1585.4885.7985.7937,400
May 08, 201987.0187.0185.9386.3886.3850,800
May 07, 201986.4286.7085.9786.6086.6029,300
May 06, 201986.9787.8086.9787.6287.6228,600
May 03, 201987.4588.1287.4587.9487.9435,600
May 02, 201987.1887.4786.6187.3887.3826,600
May 01, 201988.1488.1486.9987.1387.1343,100
Apr 30, 201987.0187.3586.4187.2287.2233,700
Apr 29, 201986.5586.6783.0286.3686.3622,800
Apr 26, 201987.6587.7786.7086.9786.9722,500
Apr 25, 201987.0787.8486.9387.6787.6718,500
Apr 24, 201983.7787.5983.7787.2787.2734,800
Apr 23, 201986.8388.1186.6488.1188.1121,200
Apr 22, 201986.5987.8586.5987.4287.4214,500
Apr 18, 201986.4787.4785.8087.0587.0517,400
Apr 17, 201988.8388.8385.4186.4886.4853,800
Apr 16, 201989.6489.8888.1488.2188.2117,200
Apr 15, 201989.1389.7889.1389.3989.3920,700
Apr 12, 201988.1489.6488.0989.5989.5918,500
Apr 11, 201989.5389.5388.1488.3088.3021,000
Apr 10, 201988.4389.6688.1289.2189.2120,900
Apr 09, 201987.9388.3687.8388.0788.0724,700
Apr 08, 201988.0788.5087.2087.7487.7418,700
Apr 05, 201988.2988.4387.6388.0788.0723,700
Apr 04, 201988.8988.8987.9388.1988.1929,400
Apr 03, 201989.3289.3288.2688.4588.4525,100
Apr 02, 201989.9289.9288.3088.7288.7227,600
Apr 01, 201989.3689.9588.2089.6289.6242,500
Mar 29, 201988.4289.6787.7089.3489.3440,500
Mar 28, 201986.8088.0886.6587.7087.7022,400
Mar 28, 20190.15 Dividend
Mar 27, 201985.0386.9785.0386.7986.6428,800
Mar 26, 201985.8286.0284.8585.8185.6631,200
Mar 25, 201983.9085.2783.4085.2285.0734,400
Mar 22, 201984.9185.1584.0284.0283.8730,500
Mar 21, 201984.0585.4483.9485.3785.2226,700
Mar 20, 201983.6984.3383.2283.9783.8243,400
Mar 19, 201984.8585.0683.9883.9883.8321,700
Mar 18, 201984.8885.2383.7084.2684.1132,700
Mar 15, 201985.1585.5583.9184.4084.2534,300
Mar 14, 201984.3285.5183.9685.2785.1251,900
Mar 13, 201986.7287.1083.6884.2684.1162,500
Mar 12, 201986.8986.8985.9086.6586.5013,500
Mar 11, 201985.9586.9885.0186.7486.5924,100
Mar 08, 201986.5486.7585.2085.5785.4224,000
Mar 07, 201987.4187.4186.0486.7886.6334,000
Mar 06, 201987.4987.4986.6487.0686.9125,500
Mar 05, 201986.9088.0786.8287.9487.7923,600
Mar 04, 201986.4187.5186.1687.0286.8732,900
Mar 01, 201987.1587.1585.6686.5086.3538,600
Feb 28, 201986.9587.0686.3886.8486.6932,800
Feb 27, 201987.5987.5986.5887.2087.0518,400
Feb 26, 201987.1287.9186.7287.6487.4929,600
Feb 25, 201988.5288.9387.0687.1186.9619,700
Feb 22, 201988.0388.4087.4688.2988.1429,600
Feb 21, 201987.7887.9087.1587.5887.4323,300
Feb 20, 201986.4187.8486.2287.6287.4734,100
Feb 19, 201987.6587.6586.0486.8086.6547,400
Feb 15, 201987.9187.9187.1187.2687.1143,200
Feb 14, 201988.2488.3987.0287.8487.6928,100
Feb 13, 201987.6189.1787.6188.6388.4834,300
Feb 12, 201985.4487.4485.2587.1386.9844,700
Feb 11, 201985.0685.3084.4284.7784.6257,500
Feb 08, 201984.1684.8783.8184.7184.5657,000
Feb 07, 201983.4084.8583.0083.8983.7546,100
Feb 06, 201983.7584.7683.0283.7883.6457,900
Feb 05, 201981.8983.7781.8983.4883.3423,100
Feb 04, 201981.7282.3381.4382.1982.0549,500
Feb 01, 201981.2882.0380.9881.7181.5764,700
Jan 31, 201980.9881.9580.7881.2881.1437,200
Jan 30, 201981.1481.2180.0080.9480.8021,300
Jan 29, 201980.5881.8380.3680.7780.6325,600
Jan 28, 201980.3681.1979.8380.5980.4529,600
Jan 25, 201978.8480.7278.8480.4680.3237,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...