FirstService Corp (FSV)

FSV
🏛️ Vereinigte Staaten →
190.45
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 123.41 123.48 121.77 122.55 0.0M
2022-12-29 122.64 124.02 122.64 123.78 0.0M
2022-12-28 124.48 124.48 120.30 121.06 0.1M
2022-12-27 122.96 123.73 121.56 122.54 0.0M
2022-12-23 122.10 122.71 120.20 122.53 0.0M
2022-12-22 123.19 123.19 120.41 121.82 0.0M
2022-12-21 120.54 125.61 120.47 124.89 0.1M
2022-12-20 120.05 120.05 118.12 119.51 0.0M
2022-12-19 121.48 121.78 120.11 120.26 0.1M
2022-12-16 120.88 122.59 120.28 121.42 0.1M
2022-12-15 122.62 122.99 120.32 121.37 0.1M
2022-12-14 125.87 126.31 123.31 123.95 0.0M
2022-12-13 127.97 128.54 124.90 126.07 0.1M
2022-12-12 124.38 125.09 123.36 124.00 0.1M
2022-12-09 122.65 124.97 122.65 123.59 0.1M
2022-12-08 122.85 125.17 121.56 123.73 0.1M
2022-12-07 120.80 122.71 120.62 121.75 0.1M
2022-12-06 125.39 125.39 120.50 120.83 0.1M
2022-12-05 129.63 129.63 124.91 125.14 0.0M
2022-12-02 130.48 131.95 129.62 129.85 0.1M
2022-12-01 129.46 131.84 129.31 131.70 0.1M
2022-11-30 125.82 129.45 125.82 129.37 0.1M
2022-11-29 123.79 125.90 123.79 124.98 0.0M
2022-11-28 126.45 128.40 125.40 125.46 0.1M
2022-11-25 127.22 128.27 127.07 127.77 0.0M
2022-11-23 126.03 126.78 125.68 126.61 0.2M
2022-11-22 125.82 126.85 124.25 126.13 0.1M
2022-11-21 123.79 126.93 123.03 124.92 0.1M
2022-11-18 123.91 124.87 122.91 123.99 0.1M
2022-11-17 122.26 123.71 121.72 122.93 0.1M
2022-11-16 124.94 125.82 123.51 124.06 0.1M
2022-11-15 129.28 130.02 126.22 126.53 0.0M
2022-11-14 129.75 130.41 125.89 126.47 0.1M
2022-11-11 128.22 130.11 127.49 129.95 0.1M
2022-11-10 123.88 130.77 123.88 127.75 0.1M
2022-11-09 121.89 122.69 119.60 119.63 0.1M
2022-11-08 120.00 122.82 119.31 122.31 0.1M
2022-11-07 119.13 120.39 118.71 120.07 0.0M
2022-11-04 122.40 123.56 119.76 119.91 0.1M
2022-11-03 119.49 122.27 118.14 120.51 0.0M
2022-11-02 125.81 126.02 120.93 121.06 0.0M
2022-11-01 126.28 127.05 124.76 125.52 0.1M
2022-10-31 125.17 126.08 123.71 125.01 0.0M
2022-10-28 123.53 126.76 123.42 126.25 0.0M
2022-10-27 128.75 129.48 124.03 124.19 0.1M
2022-10-26 127.56 128.87 125.56 128.34 0.1M
2022-10-25 126.94 129.04 126.88 128.37 0.1M
2022-10-24 122.69 125.23 121.57 125.17 0.0M
2022-10-21 119.90 123.09 118.19 122.86 0.0M
2022-10-20 118.88 120.69 118.88 120.31 0.1M
2022-10-19 123.44 123.44 118.18 118.81 0.0M
2022-10-18 123.95 125.05 122.36 123.88 0.0M
2022-10-17 121.93 123.95 121.28 121.64 0.0M
2022-10-14 120.44 121.59 117.94 118.58 0.0M
2022-10-13 116.87 120.93 114.80 120.29 0.0M
2022-10-12 118.33 119.94 118.17 119.28 0.0M
2022-10-11 120.83 121.20 118.40 118.85 0.1M
2022-10-10 121.91 122.67 121.16 122.22 0.0M
2022-10-07 128.70 128.70 120.96 121.49 0.1M
2022-10-06 126.47 131.17 124.04 130.66 0.4M
2022-10-05 127.66 128.09 125.20 126.92 0.1M
2022-10-04 121.52 129.33 121.52 128.99 0.1M
2022-10-03 120.09 120.74 117.34 119.82 0.1M
2022-09-30 118.27 121.21 118.03 119.01 0.1M
2022-09-29 117.88 119.31 115.47 117.99 0.1M
2022-09-28 119.26 120.08 118.06 119.67 0.1M
2022-09-27 117.82 120.04 117.45 118.73 0.1M
2022-09-26 114.64 116.55 114.11 115.96 0.2M
2022-09-23 114.73 114.97 112.44 114.64 0.1M
2022-09-22 117.33 117.34 115.33 115.95 0.0M
2022-09-21 116.82 121.05 115.85 118.95 0.1M
2022-09-20 118.84 118.84 116.80 116.80 0.1M
2022-09-19 119.99 120.78 119.68 120.61 0.0M
2022-09-16 121.90 121.91 120.24 120.74 0.1M
2022-09-15 123.94 126.73 123.13 123.68 0.1M
2022-09-14 125.92 125.96 124.48 125.07 0.0M
2022-09-13 127.84 128.67 125.94 126.49 0.1M
2022-09-12 129.88 131.09 129.37 130.97 0.0M
2022-09-09 127.94 129.71 127.85 129.71 0.0M
2022-09-08 123.08 126.38 121.74 126.30 0.0M
2022-09-07 120.00 123.22 120.00 123.16 0.1M
2022-09-06 121.28 121.62 119.71 120.30 0.1M
2022-09-02 121.41 123.11 120.13 120.61 0.0M
2022-09-01 125.05 125.05 120.64 121.81 0.1M
2022-08-31 124.19 126.70 124.19 125.07 0.1M
2022-08-30 125.57 126.42 124.00 124.09 0.0M
2022-08-29 127.62 129.26 125.72 125.93 0.0M
2022-08-26 132.78 132.78 127.99 128.21 0.1M
2022-08-25 132.63 133.75 132.29 133.00 0.0M
2022-08-24 133.24 135.28 132.50 132.60 0.0M
2022-08-23 132.00 133.07 131.35 132.01 0.0M
2022-08-22 132.40 133.51 131.26 131.73 0.1M
2022-08-19 135.58 136.73 133.00 134.13 0.1M
2022-08-18 136.08 137.46 135.54 136.42 0.0M
2022-08-17 137.94 137.94 135.81 136.00 0.0M
2022-08-16 138.13 139.03 136.96 138.65 0.0M
2022-08-15 139.22 139.76 136.75 138.24 0.0M
2022-08-12 135.83 139.85 135.83 139.33 0.0M
2022-08-11 134.98 135.94 134.01 134.81 0.0M
2022-08-10 130.65 134.58 130.65 134.58 0.0M
2022-08-09 131.54 131.60 128.36 128.71 0.0M
2022-08-08 132.82 135.06 132.32 132.48 0.0M
2022-08-05 130.42 131.80 129.54 131.57 0.0M
2022-08-04 131.55 132.59 131.02 132.16 0.0M
2022-08-03 135.12 135.12 131.95 132.07 0.0M
2022-08-02 134.00 134.27 131.70 133.88 0.1M
2022-08-01 133.67 135.38 132.48 134.01 0.0M
2022-07-29 131.85 134.58 131.73 133.84 0.1M
2022-07-28 130.94 132.73 129.03 131.85 0.0M
2022-07-27 129.97 132.21 127.31 131.61 0.1M
2022-07-26 132.05 132.05 128.84 129.66 0.1M
2022-07-25 132.10 132.88 131.13 132.42 0.0M
2022-07-22 134.55 135.59 131.13 131.90 0.0M
2022-07-21 133.09 134.43 131.38 134.23 0.1M
2022-07-20 130.14 133.20 130.12 132.82 0.0M
2022-07-19 127.67 129.92 127.05 129.92 0.0M
2022-07-18 126.64 128.06 125.60 126.88 0.0M
2022-07-15 125.72 127.56 122.82 125.08 0.1M
2022-07-14 127.66 128.58 124.68 125.11 0.1M
2022-07-13 128.42 128.83 126.61 128.57 0.1M
2022-07-12 126.28 130.02 126.28 129.48 0.1M
2022-07-11 127.75 129.23 126.17 126.79 0.1M
2022-07-08 126.63 128.79 125.98 128.57 0.0M
2022-07-07 125.27 127.54 124.07 127.18 0.1M
2022-07-06 124.97 126.09 123.75 124.12 0.1M
2022-07-05 120.69 125.02 119.93 125.02 0.1M
2022-07-01 122.23 127.69 121.34 122.91 0.0M
2022-06-30 118.67 122.46 116.99 121.20 0.1M
2022-06-29 132.92 132.92 117.45 120.13 0.1M
2022-06-28 120.84 121.57 119.16 119.54 0.0M
2022-06-27 124.29 124.29 119.96 120.18 0.0M
2022-06-24 121.08 123.70 120.66 123.58 0.1M
2022-06-23 117.10 119.92 117.02 119.69 0.1M
2022-06-22 116.11 118.63 115.63 117.10 0.1M
2022-06-21 116.16 117.75 116.07 116.54 0.0M
2022-06-17 113.56 117.21 113.39 115.10 0.1M
2022-06-16 117.13 117.13 112.64 112.76 0.1M
2022-06-15 118.47 121.39 118.05 120.10 0.1M
2022-06-14 118.28 119.46 116.73 118.09 0.1M
2022-06-13 119.09 119.63 117.10 118.54 0.1M
2022-06-10 125.14 125.14 120.90 120.90 0.0M
2022-06-09 127.16 128.52 126.02 126.20 0.1M
2022-06-08 126.81 128.84 126.60 128.38 0.1M
2022-06-07 124.94 127.61 124.77 126.82 0.0M
2022-06-06 126.30 127.49 125.27 125.65 0.0M
2022-06-03 126.96 126.96 122.86 124.66 0.0M
2022-06-02 124.28 127.63 124.12 127.45 0.0M
2022-06-01 128.13 128.13 123.78 124.33 0.0M
2022-05-31 124.81 128.28 124.27 128.13 0.1M
2022-05-27 121.66 125.95 121.44 125.95 0.1M
2022-05-26 118.51 121.23 118.51 120.45 0.0M
2022-05-25 116.35 119.35 116.35 117.59 0.0M
2022-05-24 120.24 121.27 117.57 117.73 0.0M
2022-05-23 121.04 122.20 120.00 121.76 0.0M
2022-05-20 121.58 121.59 118.84 120.67 0.0M
2022-05-19 119.30 121.87 118.99 120.17 0.1M
2022-05-18 125.51 125.51 119.32 119.68 0.0M
2022-05-17 126.43 126.88 124.34 125.74 0.1M
2022-05-16 123.67 125.08 121.48 124.56 0.0M
2022-05-13 118.54 124.46 117.67 123.67 0.1M
2022-05-12 115.33 119.80 115.33 116.75 0.1M
2022-05-11 117.82 119.66 115.66 116.80 0.1M
2022-05-10 122.02 122.02 116.13 118.33 0.1M
2022-05-09 120.38 122.33 118.87 119.64 0.1M
2022-05-06 119.02 122.83 118.55 121.90 0.1M
2022-05-05 121.96 121.96 118.89 120.58 0.1M
2022-05-04 121.89 124.42 119.81 124.42 0.1M
2022-05-03 123.10 123.94 121.62 121.96 0.1M
2022-05-02 123.96 124.87 121.48 123.38 0.1M
2022-04-29 127.60 129.84 124.46 124.89 0.1M
2022-04-28 124.65 129.81 122.58 128.62 0.3M
2022-04-27 121.70 126.85 121.51 124.13 0.2M
2022-04-26 129.57 129.57 124.17 124.40 0.1M
2022-04-25 130.64 131.27 128.17 130.95 0.1M
2022-04-22 133.76 134.04 130.43 131.31 0.1M
2022-04-21 137.93 137.94 134.50 134.95 0.1M
2022-04-20 138.01 139.73 136.71 137.42 0.0M
2022-04-19 132.90 137.52 132.90 136.79 0.0M
2022-04-18 135.87 135.87 131.92 133.03 0.0M
2022-04-14 137.44 137.82 135.65 135.94 0.0M
2022-04-13 136.24 138.41 135.88 137.84 0.0M
2022-04-12 140.20 141.75 135.78 135.89 0.1M
2022-04-11 138.23 139.83 137.30 139.09 0.1M
2022-04-08 143.10 143.12 139.70 139.78 0.2M
2022-04-07 141.95 144.29 140.82 143.86 0.1M
2022-04-06 141.61 142.33 140.62 142.14 0.0M
2022-04-05 144.85 145.71 142.88 143.63 0.0M
2022-04-04 144.70 146.55 144.70 145.32 0.0M
2022-04-01 145.16 146.02 143.21 144.12 0.0M
2022-03-31 145.80 148.09 144.61 144.88 0.0M
2022-03-30 146.50 147.00 144.53 145.28 0.0M
2022-03-29 144.06 148.31 144.06 147.89 0.1M
2022-03-28 141.47 144.13 140.82 142.57 0.1M
2022-03-25 141.83 142.22 139.66 142.11 0.1M
2022-03-24 144.14 144.14 141.20 142.10 0.1M
2022-03-23 143.26 144.75 141.00 144.49 0.1M
2022-03-22 143.19 145.13 143.08 143.74 0.0M
2022-03-21 142.93 143.15 138.56 142.11 0.1M
2022-03-18 140.98 143.61 140.75 142.72 0.2M
2022-03-17 140.50 141.79 139.88 141.45 0.1M
2022-03-16 133.63 140.79 133.41 140.79 0.1M
2022-03-15 133.92 135.01 130.56 131.91 0.1M
2022-03-14 134.10 136.94 133.26 134.19 0.2M
2022-03-11 133.39 134.53 132.02 134.05 0.1M
2022-03-10 133.75 134.97 130.90 133.33 0.1M
2022-03-09 137.02 138.19 135.08 135.42 0.1M
2022-03-08 133.68 136.42 132.42 133.84 0.1M
2022-03-07 141.17 141.17 133.73 133.80 0.1M
2022-03-04 140.34 142.51 139.87 141.13 0.1M
2022-03-03 143.65 143.88 140.21 141.65 0.0M
2022-03-02 142.07 144.39 140.00 143.47 0.1M
2022-03-01 142.27 143.68 140.14 142.11 0.1M
2022-02-28 143.85 144.18 140.37 142.27 0.1M
2022-02-25 144.46 145.03 140.26 145.00 0.1M
2022-02-24 134.80 145.15 134.35 144.38 0.2M
2022-02-23 138.37 140.94 137.69 137.91 0.1M
2022-02-22 138.00 138.80 135.72 136.89 0.1M
2022-02-18 140.23 141.05 136.34 138.07 0.1M
2022-02-17 148.06 148.08 140.67 140.96 0.1M
2022-02-16 151.07 151.07 147.88 149.36 0.1M
2022-02-15 153.79 153.79 148.77 151.24 0.3M
2022-02-14 152.48 153.13 149.54 151.69 0.1M
2022-02-11 157.81 158.07 151.41 152.28 0.1M
2022-02-10 158.90 160.44 156.44 156.99 0.1M
2022-02-09 159.60 162.00 159.60 161.21 0.1M
2022-02-08 155.69 159.33 155.60 158.96 0.1M
2022-02-07 157.09 157.39 154.61 155.65 0.1M
2022-02-04 154.31 157.39 154.04 156.13 0.1M
2022-02-03 158.01 158.88 155.23 155.55 0.1M
2022-02-02 159.97 160.68 158.79 160.48 0.1M
2022-02-01 160.29 160.46 156.93 158.98 0.1M
2022-01-31 154.74 159.73 154.00 159.38 0.2M
2022-01-28 153.16 154.49 150.86 154.34 0.1M
2022-01-27 160.19 160.19 153.01 153.50 0.1M
2022-01-26 159.35 163.61 158.15 158.62 0.2M
2022-01-25 153.86 159.03 153.20 157.28 0.2M
2022-01-24 153.30 157.63 150.16 156.87 0.2M
2022-01-21 158.92 159.52 154.81 155.09 0.1M
2022-01-20 162.25 164.50 159.35 159.47 0.1M
2022-01-19 163.41 166.65 161.71 161.72 0.1M
2022-01-18 162.79 165.35 162.34 162.64 0.1M
2022-01-14 168.22 169.18 163.85 165.44 0.1M
2022-01-13 174.59 174.66 169.91 170.24 0.1M
2022-01-12 173.30 175.72 173.00 173.33 0.1M
2022-01-11 172.99 174.12 170.84 172.91 0.1M
2022-01-10 174.07 174.07 168.68 172.35 0.1M
2022-01-07 180.85 180.85 174.95 176.08 0.1M
2022-01-06 177.02 182.43 177.02 180.83 0.1M
2022-01-05 189.43 189.43 182.01 182.01 0.1M
2022-01-04 192.81 197.47 188.85 189.60 0.1M
2022-01-03 198.43 199.07 192.41 193.28 0.0M