FIRSTSERVICE SUB VTG SH Historical Stock Price

Below is the stock price history for Firstservice Sub Vtg Sh FSRV. Data is recorded each day for the historical open, high, low, close and volume. The Firstservice Sub Vtg Sh stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Firstservice Sub Vtg Sh Historical Stock Price

DateOpenHighLowCloseVolume
2015-06-01 65.09 65.75 64.54 65.26 5,092
2015-05-29 65.01 65.61 64.65 65.34 4,982
2015-05-28 63.96 65.38 63.95 65.28 7,200
2015-05-27 62.83 64.13 62.83 63.96 4,606
2015-05-26 63.13 63.25 62.64 62.70 8,729
2015-05-22 63.21 64.04 62.93 63.97 3,049
2015-05-21 62.43 63.91 62.43 63.24 8,940
2015-05-20 61.37 62.20 61.17 62.08 10,405
2015-05-19 61.17 61.38 60.88 61.28 8,167
2015-05-18 60.26 61.75 60.26 61.59 10,177
2015-05-15 60.94 61.70 60.76 61.29 3,059
2015-05-14 61.39 61.83 61.23 61.50 3,594
2015-05-13 62.70 62.70 61.36 61.36 4,493
2015-05-12 63.51 63.66 61.89 62.11 6,459
2015-05-11 64.00 64.01 63.40 63.74 3,323
2015-05-08 64.39 64.73 64.08 64.08 2,382
2015-05-07 63.43 64.07 62.56 63.49 5,604
2015-05-06 65.055 65.27 63.76 64.16 1,682
2015-05-05 65.56 66.05 65.00 65.17 4,264
2015-05-04 65.75 65.88 65.44 65.63 2,859
2015-05-01 64.54 65.06 64.19 64.90 4,961
2015-04-30 65.20 65.45 64.875 65.30 2,421
2015-04-29 65.33 66.10 64.34 65.86 9,530
2015-04-28 65.82 65.82 63.80 65.45 11,671
2015-04-27 66.50 66.71 65.95 66.02 2,493
2015-04-24 66.74 66.74 66.08 66.39 1,237
2015-04-23 66.51 66.77 66.07 66.53 3,868
2015-04-22 67.99 67.99 65.80 66.38 3,190
2015-04-21 66.86 67.65 66.43 67.08 2,878
2015-04-20 68.855 69.06 66.70 66.95 2,601

» More Firstservice Sub Vtg Sh Stock Price History

To see other companies like Firstservice Sub Vtg Sh (FSRV), view our stock market today for news, and other data.