Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • FIRSTSERVICE CORP Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    FIRSTSERVICE CORP ( FSRV ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 92199 19.1400 18.4400 18.8900 18.5000
    10/27/09 23894 18.9700 18.4900 18.8700 18.4900
    10/28/09 29014 18.3000 17.6900 18.3000 17.8500
    10/29/09 13396 18.0500 17.7200 17.8600 18.0100
    10/30/09 16600 18.0600 17.7100 18.0600 17.7700
    11/02/09 27374 18.4900 17.6900 17.6900 17.8900
    11/03/09 16960 18.2400 17.9300 18.0300 18.1100
    11/04/09 23796 18.4800 18.3000 18.3000 18.3100
    11/05/09 21288 18.5500 18.3100 18.4900 18.5200
    11/06/09 20366 18.5100 18.1800 18.2700 18.3300
    11/09/09 30023 19.0000 18.4900 18.4900 19.0000
    11/10/09 15400 19.0000 18.5800 18.7600 18.9000
    11/11/09 9371 19.0800 18.6100 18.9850 18.8900
    11/12/09 18482 19.0000 18.5700 18.8700 18.6100
    11/13/09 23250 18.9900 18.7300 18.7300 18.9300
    11/16/09 29627 19.1400 18.8850 19.1200 19.0100
    11/17/09 13251 19.1500 18.4500 18.8300 18.9400
    11/18/09 6300 18.8600 18.6600 18.8050 18.6900
    11/19/09 9910 18.5400 18.1100 18.5200 18.1700
    11/20/09 6900 18.1000 17.9200 18.0001 17.9700
    11/23/09 17819 18.8400 18.3400 18.4900 18.6700
    11/24/09 8597 18.7300 18.4376 18.6700 18.5792
    11/25/09 10008 18.7700 18.5600 18.7100 18.6700

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    FIRSTSERVICE CORP ( FSRV ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 92199 19.1400 18.4400 18.8900 18.5000
    10/27/09 23894 18.9700 18.4900 18.8700 18.4900
    10/28/09 29014 18.3000 17.6900 18.3000 17.8500
    10/29/09 13396 18.0500 17.7200 17.8600 18.0100
    10/30/09 16600 18.0600 17.7100 18.0600 17.7700
    11/02/09 27374 18.4900 17.6900 17.6900 17.8900
    11/03/09 16960 18.2400 17.9300 18.0300 18.1100
    11/04/09 23796 18.4800 18.3000 18.3000 18.3100
    11/05/09 21288 18.5500 18.3100 18.4900 18.5200
    11/06/09 20366 18.5100 18.1800 18.2700 18.3300
    11/09/09 30023 19.0000 18.4900 18.4900 19.0000
    11/10/09 15400 19.0000 18.5800 18.7600 18.9000
    11/11/09 9371 19.0800 18.6100 18.9850 18.8900
    11/12/09 18482 19.0000 18.5700 18.8700 18.6100
    11/13/09 23250 18.9900 18.7300 18.7300 18.9300
    11/16/09 29627 19.1400 18.8850 19.1200 19.0100
    11/17/09 13251 19.1500 18.4500 18.8300 18.9400
    11/18/09 6300 18.8600 18.6600 18.8050 18.6900
    11/19/09 9910 18.5400 18.1100 18.5200 18.1700
    11/20/09 6900 18.1000 17.9200 18.0001 17.9700
    11/23/09 17819 18.8400 18.3400 18.4900 18.6700
    11/24/09 8597 18.7300 18.4376 18.6700 18.5792
    11/25/09 10008 18.7700 18.5600 18.7100 18.6700

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: FSRV

    Return

    as of November 26 2009
    1 Month -1.01%
    6 Month 52.04%
    YTD 41.98%
    1 Year 50.44%
    3 Year -22.60%
    5 Year 16.69%
    Calculate the value of

    or shares