Historical Data for FirstService Corporation (FSV)

$ 91.46   0.34 (+0.37%) Volume: 106.58k 4:00 PM EST Dec 13, 2019
After Hours:  $ 91.46 0.00 (0.00%) Volume: 51.25k 4:10 PM EST Dec 13, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/13/19 90.86 91.46 90.775 91.46 106.58k 0.34 0.37% 91.46 9.7m 747
12/12/19 91.38 91.81 90.89 91.12 154.69k -0.46 -0.50% 91.12 14.14m 1,547
12/11/19 91.94 92.46 90.86 91.58 94.99k -0.56 -0.61% 91.58 8.72m 990
12/10/19 91.46 92.39 90.62 92.14 45.44k 0.63 0.69% 92.14 4.16m 576
12/09/19 93.34 93.64 90.93 91.51 172.98k -1.85 -1.98% 91.51 15.9m 1,182
12/06/19 91.99 93.55 91.99 93.36 279.45k 0.80 0.86% 93.36 25.91m 2,501
12/05/19 90.18 92.56 90.16 92.56 495.33k 1.51 1.66% 92.56 45.5m 4,615
12/04/19 90.73 91.94 90.36 91.05 635.97k 0.20 0.22% 91.05 57.88m 4,534
12/03/19 90.15 91.43 89.51 90.85 427.55k -4.57 -4.79% 90.85 38.82m 4,372
12/02/19 96.28 96.28 94.35 95.42 38.4k -0.47 -0.49% 95.42 3.66m 584
11/29/19 96.42 96.60 95.191 95.89 8.57k -0.79 -0.82% 95.89 820k 211
11/27/19 94.72 97.14 94.72 96.68 24.61k 1.38 1.45% 96.68 2.37m 554
11/26/19 95.16 95.39 94.29 95.30 24.61k 0.52 0.55% 95.30 2.33m 524
11/25/19 93.99 94.98 93.95 94.78 57.64k 1.19 1.27% 94.78 5.44m 745
11/22/19 91.99 93.84 91.88 93.59 25.6k 1.59 1.73% 93.59 2.38m 403
11/21/19 93.60 93.935 91.595 92.00 47.24k -1.84 -1.96% 92.00 4.35m 747
11/20/19 91.74 93.87 91.58 93.84 40.68k 1.74 1.89% 93.84 3.79m 790
11/19/19 93.73 93.73 91.865 92.10 28.28k -1.06 -1.14% 92.10 2.62m 485
11/18/19 90.31 93.65 90.31 93.16 39.68k 2.47 2.72% 93.16 3.67m 542
11/15/19 90.99 91.03 90.06 90.69 37.96k 0.15 0.17% 90.69 3.44m 714
11/14/19 90.74 91.07 90.26 90.54 91.33k -0.17 -0.19% 90.54 8.28m 522
11/13/19 91.04 91.73 90.46 90.71 28.56k -0.17 -0.19% 90.71 2.6m 501