Historical Data for FirstService Corporation (FSV)

$ 100.48   -0.43 (-0.43%) Volume: 45.28k 4:00 PM EDT Jul 14, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/14/20 101.34 101.80 98.66 100.48 45.28k -0.43 -0.43% 100.48 4.52m 1,371
07/13/20 102.53 102.53 100.67 100.91 32.47k -0.43 -0.42% 100.91 3.3m 960
07/10/20 102.73 102.73 100.33 101.34 30.46k -0.70 -0.69% 101.34 3.08m 665
07/09/20 101.43 102.50 100.77 102.04 141.71k -0.04 -0.04% 102.04 14.4m 1,157
07/08/20 101.94 102.63 100.38 102.08 27.21k 0.04 0.04% 102.08 2.77m 755
07/07/20 102.60 102.78 101.47 102.04 51.74k -0.78 -0.76% 102.04 5.28m 998
07/06/20 100.68 104.10 100.63 102.82 87.95k 3.17 3.18% 102.82 9.02m 767
07/02/20 101.35 104.98 98.48 99.65 32.67k -0.67 -0.67% 99.65 3.26m 898
07/01/20 101.297 102.20 99.84 100.32 22.06k -0.43 -0.43% 100.32 2.22m 519
06/30/20 99.29 101.41 99.25 100.75 37.91k 1.40 1.41% 100.75 3.81m 694
06/29/20 96.25 99.36 95.75 99.35 58.79k 3.155 3.28% 99.35 5.79m 1,345
06/26/20 97.61 98.25 96.36 96.36 33.4k -2.0964 -2.13% 96.195 3.25m 611
06/25/20 99.11 99.985 96.715 98.46 47.56k -1.2778 -1.28% 98.2914 4.69m 848
06/24/20 99.67 100.20 96.95 99.74 67.73k -0.179692 -0.18% 99.5692 6.72m 1,205
06/23/20 101.43 102.35 99.33 99.92 56.93k -1.3477 -1.33% 99.7489 5.72m 1,017
06/22/20 99.90 102.31 99.87 101.27 41.43k 0.209641 0.21% 101.0966 4.2m 823
06/19/20 102.74 103.21 100.28 101.06 57.26k -0.838562 -0.82% 100.887 5.78m 1,082
06/18/20 100.77 102.82 100.00 101.90 40.9k 0.549058 0.54% 101.7255 4.16m 895
06/17/20 101.4672 101.80 99.98 101.35 57.79k 0.958357 0.96% 101.1765 5.84m 903
06/16/20 101.21 101.47 98.505 100.39 79.6k 1.8768 1.91% 100.2181 7.95m 1,463
06/15/20 97.25 99.645 96.57 98.51 54.48k -0.159726 -0.16% 98.3414 5.38m 963