Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Firstsrvce Sub VT Sh (NQ: FSV )

185.17 -2.99 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 125.61 127.81 122.52 122.94 91,086 -3.67(-2.90%)
Apr 28, 2022 122.71 127.78 120.67 126.61 290,252 +4.42(+3.62%)
Apr 27, 2022 119.80 124.87 119.61 122.19 186,029 -0.27(-0.22%)
Apr 26, 2022 127.55 127.55 122.23 122.46 95,154 -6.45(-5.00%)
Apr 25, 2022 128.60 129.22 126.17 128.91 54,724 -0.35(-0.27%)
Apr 22, 2022 131.67 131.95 128.40 129.26 57,854 -3.58(-2.70%)
Apr 21, 2022 135.78 135.79 132.40 132.84 71,771 -2.43(-1.80%)
Apr 20, 2022 135.86 137.55 134.58 135.28 45,450 +0.62(+0.46%)
Apr 19, 2022 130.83 135.37 130.83 134.66 42,801 +3.70(+2.83%)
Apr 18, 2022 133.75 133.75 129.86 130.96 33,803 -2.86(-2.14%)
Apr 14, 2022 135.30 135.67 133.53 133.82 41,425 -1.87(-1.38%)
Apr 13, 2022 134.12 136.25 133.76 135.69 48,423 +1.92(+1.44%)
Apr 12, 2022 138.01 139.54 133.66 133.77 55,030 -3.15(-2.30%)
Apr 11, 2022 136.07 137.65 135.16 136.92 53,156 -0.68(-0.49%)
Apr 08, 2022 140.87 140.89 137.52 137.60 194,485 -4.02(-2.84%)
Apr 07, 2022 139.74 142.04 138.62 141.62 77,063 +1.69(+1.21%)
Apr 06, 2022 139.40 140.11 138.43 139.92 42,926 -1.47(-1.04%)
Apr 05, 2022 142.59 143.44 140.65 141.39 29,264 -1.66(-1.16%)
Apr 04, 2022 142.44 144.26 142.44 143.05 39,714 +1.18(+0.83%)
Apr 01, 2022 142.90 143.74 140.98 141.87 40,034 -0.75(-0.52%)
Mar 31, 2022 143.53 145.78 142.35 142.62 36,974 -0.39(-0.28%)
Mar 30, 2022 144.22 144.71 142.28 143.01 42,859 -2.37(-1.63%)
Mar 29, 2022 141.62 145.80 141.62 145.38 58,791 +5.23(+3.73%)
Mar 28, 2022 139.07 141.69 138.43 140.15 51,253 +0.45(+0.32%)
Mar 25, 2022 139.43 139.81 137.29 139.70 70,694 +0.01(+0.01%)
Mar 24, 2022 141.70 141.70 138.81 139.69 69,575 -2.35(-1.65%)
Mar 23, 2022 140.83 142.30 138.61 142.04 74,321 +0.74(+0.52%)
Mar 22, 2022 140.76 142.67 140.66 141.30 49,921 +1.60(+1.15%)
Mar 21, 2022 140.51 140.72 136.21 139.70 82,188 -0.60(-0.43%)
Mar 18, 2022 138.59 141.18 138.36 140.30 162,261 +1.25(+0.90%)
Mar 17, 2022 138.12 139.39 137.51 139.05 55,799 +0.65(+0.47%)
Mar 16, 2022 131.37 138.40 131.15 138.40 74,050 +8.73(+6.73%)
Mar 15, 2022 131.65 132.72 128.35 129.67 56,405 -2.24(-1.70%)
Mar 14, 2022 131.83 134.62 131.00 131.92 162,272 +0.14(+0.10%)
Mar 11, 2022 131.13 132.25 129.78 131.78 104,967 +0.71(+0.54%)
Mar 10, 2022 131.48 132.68 128.68 131.07 111,567 -2.06(-1.54%)
Mar 09, 2022 134.70 135.85 132.79 133.12 124,462 +1.55(+1.18%)
Mar 08, 2022 131.41 134.11 130.18 131.57 123,861 +0.04(+0.03%)
Mar 07, 2022 138.78 138.78 131.46 131.53 74,044 -7.21(-5.19%)
Mar 04, 2022 137.96 140.09 137.50 138.74 60,860 -0.51(-0.37%)
Mar 03, 2022 141.22 141.44 137.83 139.25 45,393 -1.79(-1.27%)
Mar 02, 2022 139.66 141.94 137.63 141.04 51,708 +1.34(+0.96%)
Mar 01, 2022 139.86 141.25 137.76 139.70 116,870 -0.16(-0.11%)
Feb 28, 2022 141.41 141.74 137.99 139.86 128,271 -2.68(-1.88%)
Feb 25, 2022 142.01 142.57 137.90 142.54 113,340 +0.61(+0.43%)
Feb 24, 2022 132.51 142.69 132.07 141.93 190,652 +6.36(+4.69%)
Feb 23, 2022 136.03 138.55 135.36 135.57 115,823 +1.00(+0.75%)
Feb 22, 2022 135.66 136.45 133.42 134.57 97,004 -1.16(-0.85%)
Feb 18, 2022 135.73 0 -2.84(-2.05%)
Feb 17, 2022 145.55 145.57 138.29 138.57 122,823 -8.26(-5.62%)
Feb 16, 2022 148.51 148.51 145.37 146.83 83,451 -1.85(-1.24%)
Feb 15, 2022 151.18 151.18 146.25 148.68 270,208 -0.44(-0.30%)
Feb 14, 2022 149.90 150.53 147.00 149.12 97,292 -0.58(-0.39%)
Feb 11, 2022 155.13 155.39 148.84 149.70 85,686 -4.63(-3.00%)
Feb 10, 2022 156.21 157.72 153.79 154.33 57,548 -4.15(-2.62%)
Feb 09, 2022 156.90 159.25 156.90 158.48 52,785 +2.21(+1.42%)
Feb 08, 2022 153.05 156.63 152.96 156.27 107,677 +3.25(+2.13%)
Feb 07, 2022 154.43 154.72 151.99 153.01 70,856 -0.47(-0.31%)
Feb 04, 2022 151.69 154.72 151.43 153.48 76,861 +0.57(+0.37%)
Feb 03, 2022 155.33 152.60 152.91 109,690 -4.85(-3.07%)
Feb 02, 2022 157.26 157.96 156.10 157.76 88,184 +1.47(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.