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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FirstService Corporation - Common Shares (TSX: FSV )

259.96 -3.44 (-1.31%)
Streaming Delayed Price Updated: 3:50 PM EST, Feb 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 03, 2025 260.42 267.76 260.42 263.40 130,583 -0.91(-0.34%)
Jan 31, 2025 266.89 267.11 263.50 264.31 97,875 -2.58(-0.97%)
Jan 30, 2025 266.98 267.75 265.42 266.89 69,321 +2.81(+1.06%)
Jan 29, 2025 267.42 267.44 263.94 264.08 50,741 -3.35(-1.25%)
Jan 28, 2025 267.54 268.75 266.39 267.43 56,614 +0.23(+0.09%)
Jan 27, 2025 266.30 268.59 265.23 267.20 45,630 +1.27(+0.48%)
Jan 24, 2025 266.39 267.50 264.43 265.93 56,223 -0.33(-0.12%)
Jan 23, 2025 265.86 269.10 265.27 266.26 73,974 -0.54(-0.20%)
Jan 22, 2025 262.61 267.18 262.14 266.80 48,086 +4.61(+1.76%)
Jan 21, 2025 265.99 267.57 261.50 262.19 95,145 -1.81(-0.69%)
Jan 20, 2025 264.85 268.14 262.20 264.00 63,307 +0.36(+0.14%)
Jan 17, 2025 265.48 265.48 260.89 263.64 63,978 +4.42(+1.71%)
Jan 16, 2025 258.86 259.99 257.22 259.22 49,128 +1.69(+0.66%)
Jan 15, 2025 260.13 260.13 253.61 257.53 90,887 +3.01(+1.18%)
Jan 14, 2025 252.33 254.55 251.52 254.52 61,561 +2.25(+0.89%)
Jan 13, 2025 251.85 252.51 248.48 252.27 89,368 +0.40(+0.16%)
Jan 10, 2025 258.17 258.17 249.07 251.87 102,029 -5.01(-1.95%)
Jan 09, 2025 255.44 257.04 254.28 256.88 31,926 +1.44(+0.56%)
Jan 08, 2025 254.99 255.86 253.58 255.44 51,369 -0.17(-0.07%)
Jan 07, 2025 261.29 261.29 253.92 255.61 71,781 -1.32(-0.51%)
Jan 06, 2025 263.05 263.05 256.09 256.93 58,145 -5.89(-2.24%)
Jan 03, 2025 259.30 263.23 258.50 262.82 48,292 +5.08(+1.97%)
Jan 02, 2025 260.89 262.25 257.47 257.74 35,779 -2.65(-1.02%)
Dec 31, 2024 260.39 0 -0.45(-0.17%)
Dec 30, 2024 262.76 262.76 259.55 260.84 40,642 -4.14(-1.56%)
Dec 27, 2024 263.93 265.71 262.84 264.98 82,583 -0.42(-0.16%)
Dec 24, 2024 265.40 0 +1.41(+0.53%)
Dec 23, 2024 263.22 265.90 260.93 263.99 49,431 -0.51(-0.19%)
Dec 20, 2024 262.85 265.99 261.65 264.50 299,042 +2.31(+0.88%)
Dec 19, 2024 261.58 263.89 260.71 262.19 76,585 +0.11(+0.04%)
Dec 18, 2024 266.59 267.87 261.82 262.08 65,447 -4.92(-1.84%)
Dec 17, 2024 266.54 268.14 265.66 267.00 107,404 +0.04(+0.01%)
Dec 16, 2024 267.49 269.19 266.37 266.96 61,834 -0.64(-0.24%)
Dec 13, 2024 271.16 271.16 266.40 267.60 54,546 -3.56(-1.31%)
Dec 12, 2024 270.76 272.77 270.00 271.16 51,976 +0.03(+0.01%)
Dec 11, 2024 269.80 272.00 269.80 271.13 80,923 +1.13(+0.42%)
Dec 10, 2024 270.79 272.95 268.84 270.00 53,764 -2.07(-0.76%)
Dec 09, 2024 271.61 273.33 270.67 272.07 65,444 -0.15(-0.06%)
Dec 06, 2024 273.69 275.22 270.88 272.22 45,891 -0.38(-0.14%)
Dec 05, 2024 271.01 274.30 270.18 272.60 58,123 +0.58(+0.21%)
Dec 04, 2024 272.08 272.79 269.77 272.02 60,457 +2.00(+0.74%)
Dec 03, 2024 270.27 270.51 268.31 270.02 80,548 -0.25(-0.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.