FirstService Corporation (FSRV)

32.61 -0.29  -0.88%  May 20, 8:00PM
Add to Watchlists Create an Alert

FirstService Corporation Price:

32.61 for May 20, 2013
View Full Chart

FirstService Corporation Price Chart

    FirstService Corporation Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 167   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 20, 2013 32.80 32.83 32.37 32.61 23385.00
    May 17, 2013 32.91 32.99 32.48 32.90 25580.00
    May 16, 2013 32.52 33.04 32.51 32.98 46209.00
    May 15, 2013 32.62 32.75 32.47 32.66 33293.00
    May 14, 2013 32.61 32.90 32.16 32.75 66530.00
    May 13, 2013 32.65 32.82 32.22 32.32 31478.00
    May 10, 2013 32.94 33.00 32.17 32.53 41845.00
    May 9, 2013 33.49 33.49 32.88 32.90 21736.00
    May 8, 2013 33.99 34.08 33.34 33.48 34873.00
    May 7, 2013 33.85 34.11 33.72 34.08 66984.00
    May 6, 2013 33.53 33.88 33.37 33.80 144641.0
    May 3, 2013 33.64 33.70 33.37 33.52 37547.00
    May 2, 2013 33.09 33.65 33.06 33.47 51479.00
    May 1, 2013 32.98 33.10 32.92 33.03 85453.00
    April 30, 2013 32.84 33.08 32.47 32.99 67838.00
    April 29, 2013 32.82 32.91 32.24 32.75 53160.00
    April 26, 2013 32.91 33.02 32.12 32.42 55716.00
    April 25, 2013 33.17 33.25 32.45 33.05 99963.00
    April 24, 2013 32.96 33.24 32.85 33.02 110769.0
    April 23, 2013 33.16 33.54 32.75 33.04 151667.0
    April 22, 2013 33.04 33.18 32.68 33.12 75342.00
    April 19, 2013 33.11 33.13 32.60 32.90 62808.00
    April 18, 2013 33.15 33.25 32.53 33.01 45026.00
    April 17, 2013 33.17 33.22 32.85 33.04 65665.00
    April 16, 2013 33.53 33.58 32.59 33.35 24245.00

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    FSRV Price Benchmarks

    Companies
    Brookfield Office Properties 18.87
    RJD Green 0.05
    Granite Real Estate 38.50

    FSRV Price Range, Past 5 Years

    Minimum 7.390 Mar 6 2009
    Maximum 40.08 Apr 20 2011
    Average 23.58