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
2023-12-29 162.47 162.99 161.59 162.09 0.0M
2023-12-28 164.28 165.08 162.46 162.91 0.1M
2023-12-27 163.97 165.22 162.67 163.51 0.1M
2023-12-26 163.16 165.03 163.16 163.90 0.0M
2023-12-22 162.33 163.26 161.38 163.26 0.1M
2023-12-21 161.81 162.88 160.87 161.34 0.1M
2023-12-20 166.27 166.27 160.55 160.55 0.1M
2023-12-19 163.39 165.79 163.39 165.08 0.1M
2023-12-18 160.24 163.13 160.24 162.06 0.1M
2023-12-15 160.95 161.87 156.98 159.74 0.2M
2023-12-14 163.67 165.26 161.00 161.25 0.2M
2023-12-13 161.82 163.41 159.11 163.05 0.1M
2023-12-12 163.06 163.06 161.25 161.39 0.0M
2023-12-11 164.19 164.19 161.92 162.51 0.0M
2023-12-08 163.84 164.33 162.79 163.74 0.1M
2023-12-07 162.39 164.83 162.07 163.50 0.1M
2023-12-06 160.97 162.86 160.63 161.57 0.0M
2023-12-05 158.79 161.59 157.88 160.05 0.0M
2023-12-04 157.97 159.30 155.40 158.48 0.0M
2023-12-01 158.09 159.34 157.50 159.00 0.0M
2023-11-30 157.01 157.35 155.58 156.92 0.1M
2023-11-29 158.46 158.46 155.66 156.22 0.0M
2023-11-28 156.75 158.47 155.54 157.19 0.0M
2023-11-27 157.93 157.93 154.58 156.05 0.1M
2023-11-24 157.37 158.47 156.97 158.23 0.0M
2023-11-22 154.72 156.28 153.56 155.69 0.0M
2023-11-21 155.14 156.26 153.40 153.83 0.0M
2023-11-20 153.34 154.71 152.61 154.71 0.0M
2023-11-17 151.72 154.99 151.72 152.85 0.0M
2023-11-16 152.69 154.30 151.60 151.60 0.0M
2023-11-15 153.36 154.16 149.05 153.28 0.1M
2023-11-14 147.45 153.20 147.45 152.64 0.1M
2023-11-13 144.07 145.96 143.15 144.65 0.0M
2023-11-10 144.07 144.14 142.34 144.14 0.0M
2023-11-09 144.83 145.26 142.92 143.81 0.1M
2023-11-08 142.48 145.87 142.48 144.33 0.1M
2023-11-07 142.35 145.00 142.10 143.65 0.1M
2023-11-06 146.83 147.18 144.45 145.11 0.1M
2023-11-03 147.53 149.25 146.63 146.91 0.1M
2023-11-02 143.66 147.85 143.66 145.97 0.1M
2023-11-01 140.78 143.72 140.76 143.35 0.1M
2023-10-31 142.15 143.09 141.47 141.47 0.1M
2023-10-30 138.16 143.02 137.94 142.00 0.1M
2023-10-27 137.58 138.87 135.06 137.06 0.0M
2023-10-26 135.62 139.24 134.77 136.95 0.1M
2023-10-25 139.23 139.23 136.88 137.99 0.1M
2023-10-24 140.35 140.89 139.47 139.99 0.1M
2023-10-23 138.25 142.38 137.55 140.57 0.1M
2023-10-20 139.95 140.27 138.92 139.15 0.0M
2023-10-19 139.74 140.30 138.02 140.30 0.1M
2023-10-18 142.75 143.21 139.49 139.49 0.1M
2023-10-17 142.59 145.12 142.42 143.40 0.1M
2023-10-16 144.17 144.26 143.00 143.60 0.0M
2023-10-13 144.24 144.92 142.04 142.77 0.0M
2023-10-12 147.83 149.07 144.96 145.26 0.0M
2023-10-11 146.30 149.05 146.08 147.93 0.0M
2023-10-10 144.54 148.59 144.43 146.01 0.0M
2023-10-09 143.80 145.37 142.24 145.34 0.0M
2023-10-06 143.01 145.65 141.93 144.93 0.0M
2023-10-05 142.79 143.41 141.89 143.41 0.0M
2023-10-04 142.39 143.20 140.51 142.40 0.0M
2023-10-03 141.30 142.92 140.41 141.42 0.1M
2023-10-02 144.37 144.97 142.39 142.85 0.0M
2023-09-29 147.70 147.70 145.29 145.54 0.0M
2023-09-28 146.15 147.54 145.93 146.27 0.1M
2023-09-27 147.32 148.10 144.74 145.23 0.1M
2023-09-26 148.40 149.03 146.83 147.51 0.1M
2023-09-25 150.21 150.74 149.37 149.75 0.0M
2023-09-22 151.83 152.65 150.27 150.32 0.0M
2023-09-21 154.24 154.24 150.86 151.27 0.2M
2023-09-20 156.05 157.42 155.32 155.39 0.0M
2023-09-19 157.71 157.71 155.30 155.36 0.1M
2023-09-18 152.70 158.09 152.70 157.25 0.1M
2023-09-15 156.69 157.55 153.10 154.34 0.1M
2023-09-14 153.05 158.41 153.05 157.97 0.1M
2023-09-13 152.47 153.96 150.18 152.67 0.1M
2023-09-12 153.19 154.65 152.12 152.12 0.0M
2023-09-11 151.05 154.30 150.31 153.56 0.1M
2023-09-08 151.48 151.48 149.87 150.30 0.1M
2023-09-07 150.93 151.54 150.43 150.97 0.0M
2023-09-06 151.03 153.20 151.03 151.73 0.0M
2023-09-05 152.56 152.97 150.15 151.11 0.1M
2023-09-01 152.38 153.47 150.36 152.80 0.0M
2023-08-31 152.15 154.22 150.86 151.13 0.0M
2023-08-30 149.83 152.39 149.83 152.12 0.1M
2023-08-29 148.96 150.86 148.75 150.28 0.1M
2023-08-28 146.81 149.47 146.81 148.99 0.0M
2023-08-25 146.04 147.41 145.27 146.40 0.0M
2023-08-24 147.07 147.07 145.66 145.88 0.1M
2023-08-23 144.87 147.20 144.87 146.78 0.1M
2023-08-22 145.93 145.93 143.49 144.14 0.0M
2023-08-21 146.77 146.77 144.48 145.03 0.0M
2023-08-18 146.14 146.99 144.84 146.80 0.0M
2023-08-17 149.55 149.55 146.16 146.41 0.1M
2023-08-16 148.87 149.33 148.27 149.00 0.0M
2023-08-15 151.63 151.71 149.01 149.01 0.0M
2023-08-14 155.22 155.22 152.42 152.67 0.0M
2023-08-11 152.55 155.09 152.55 154.99 0.1M
2023-08-10 152.07 154.61 152.07 153.61 0.1M
2023-08-09 151.71 152.03 150.56 151.78 0.1M
2023-08-08 151.64 152.19 150.75 151.24 0.1M
2023-08-07 153.89 156.61 152.88 152.90 0.0M
2023-08-04 153.49 155.08 153.16 153.85 0.0M
2023-08-03 151.72 153.75 151.72 153.40 0.0M
2023-08-02 156.28 157.53 153.58 153.81 0.1M
2023-08-01 155.85 157.68 155.20 157.61 0.1M
2023-07-31 153.42 156.74 153.41 156.63 0.1M
2023-07-28 157.42 158.13 153.56 153.71 0.1M
2023-07-27 163.95 163.95 154.70 155.96 0.1M
2023-07-26 156.19 157.15 156.11 156.84 0.1M
2023-07-25 157.31 157.84 156.80 156.90 0.1M
2023-07-24 157.03 157.35 151.63 156.90 0.1M
2023-07-21 157.96 158.29 156.90 156.97 0.1M
2023-07-20 158.56 158.96 157.36 157.53 0.0M
2023-07-19 158.71 159.42 158.33 159.22 0.1M
2023-07-18 157.27 158.94 157.03 158.05 0.1M
2023-07-17 159.85 160.94 159.05 159.21 0.1M
2023-07-14 159.17 160.07 158.09 159.74 0.1M
2023-07-13 160.84 160.95 158.52 158.70 0.1M
2023-07-12 156.50 160.29 156.50 159.96 0.1M
2023-07-11 154.48 155.72 154.48 155.06 0.1M
2023-07-10 152.89 154.12 152.75 153.59 0.1M
2023-07-07 153.00 153.77 152.31 152.95 0.1M
2023-07-06 153.45 154.23 151.93 152.39 0.1M
2023-07-05 154.28 156.22 154.16 155.08 0.1M
2023-07-03 154.09 155.72 153.64 155.50 0.0M
2023-06-30 153.45 156.87 152.25 154.09 0.1M
2023-06-29 148.51 150.97 148.51 150.97 0.1M
2023-06-28 148.71 149.65 147.56 148.85 0.1M
2023-06-27 147.00 150.00 147.00 149.33 0.1M
2023-06-26 144.92 147.43 144.92 146.19 0.0M
2023-06-23 141.72 145.53 141.72 145.48 0.1M
2023-06-22 143.21 144.40 142.54 143.12 0.1M
2023-06-21 142.65 144.14 141.57 143.01 0.1M
2023-06-20 143.71 144.54 143.05 143.08 0.1M
2023-06-16 145.85 146.83 143.65 144.49 0.1M
2023-06-15 146.48 147.31 146.04 146.86 0.1M
2023-06-14 147.92 148.29 146.20 147.33 0.1M
2023-06-13 146.99 147.42 146.07 147.42 0.0M
2023-06-12 146.00 146.56 145.57 145.98 0.0M
2023-06-09 145.33 146.22 144.56 145.81 0.0M
2023-06-08 139.50 146.38 139.48 145.57 0.0M
2023-06-07 147.55 148.13 145.93 146.03 0.1M
2023-06-06 147.16 147.31 145.96 146.71 0.1M
2023-06-05 147.03 150.42 145.97 146.06 0.1M
2023-06-02 146.62 148.66 145.96 147.81 0.1M
2023-06-01 145.09 146.93 144.45 146.36 0.0M
2023-05-31 145.33 147.20 143.72 145.14 0.1M
2023-05-30 145.81 146.01 145.13 145.39 0.1M
2023-05-26 143.11 145.20 142.94 144.74 0.0M
2023-05-25 142.15 143.26 141.83 143.01 0.0M
2023-05-24 142.44 142.68 141.46 142.26 0.0M
2023-05-23 147.04 147.83 143.31 143.31 0.1M
2023-05-22 148.23 148.58 146.90 147.17 0.0M
2023-05-19 147.29 148.79 146.78 147.66 0.1M
2023-05-18 147.55 147.98 146.50 147.00 0.0M
2023-05-17 147.50 147.98 145.84 147.90 0.0M
2023-05-16 147.42 148.19 147.02 147.12 0.1M
2023-05-15 146.23 148.02 145.75 147.54 0.1M
2023-05-12 147.59 147.71 144.73 145.47 0.1M
2023-05-11 144.71 148.02 144.27 147.81 0.1M
2023-05-10 144.01 146.03 144.01 145.11 0.0M
2023-05-09 141.59 144.23 139.68 143.54 0.1M
2023-05-08 146.21 147.79 142.75 142.98 0.1M
2023-05-05 146.37 147.87 146.07 146.49 0.1M
2023-05-04 146.30 147.14 145.09 145.27 0.1M
2023-05-03 147.87 148.54 146.08 146.18 0.1M
2023-05-02 147.80 147.80 145.34 147.29 0.0M
2023-05-01 150.89 151.38 148.30 148.40 0.0M
2023-04-28 147.10 150.79 146.98 150.74 0.1M
2023-04-27 146.56 148.12 145.35 147.10 0.1M
2023-04-26 143.91 147.66 143.30 145.13 0.1M
2023-04-25 145.68 145.68 142.73 142.79 0.0M
2023-04-24 146.52 146.52 144.87 145.45 0.0M
2023-04-21 145.43 146.31 144.59 146.09 0.0M
2023-04-20 144.16 145.90 144.16 145.24 0.1M
2023-04-19 142.42 146.60 142.42 145.14 0.1M
2023-04-18 146.85 146.88 142.70 142.85 0.0M
2023-04-17 144.76 146.02 144.72 145.80 0.0M
2023-04-14 142.97 144.76 142.90 144.66 0.0M
2023-04-13 141.61 143.36 141.61 143.15 0.0M
2023-04-12 141.32 142.71 141.00 141.33 0.0M
2023-04-11 140.90 141.09 139.88 140.02 0.0M
2023-04-10 138.56 140.90 138.52 140.43 0.1M
2023-04-06 137.12 140.26 137.12 140.00 0.0M
2023-04-05 140.24 140.40 137.42 138.47 0.0M
2023-04-04 141.36 141.98 139.97 140.47 0.0M
2023-04-03 140.03 141.28 139.57 140.58 0.0M
2023-03-31 139.99 141.51 139.99 140.99 0.1M
2023-03-30 137.50 138.80 137.50 138.73 0.1M
2023-03-29 137.16 137.36 135.67 137.30 0.0M
2023-03-28 135.77 136.07 135.00 135.43 0.0M
2023-03-27 134.29 136.39 133.87 136.02 0.0M
2023-03-24 133.02 134.51 131.75 134.11 0.0M
2023-03-23 135.23 138.05 133.75 133.94 0.1M
2023-03-22 134.50 136.79 134.18 134.18 0.0M
2023-03-21 137.63 138.26 134.92 135.70 0.0M
2023-03-20 134.74 136.69 134.70 136.60 0.0M
2023-03-17 135.31 135.92 134.03 135.32 0.0M
2023-03-16 132.15 136.28 132.10 136.28 0.1M
2023-03-15 134.09 134.59 132.03 133.20 0.1M
2023-03-14 137.56 138.94 134.22 136.33 0.1M
2023-03-13 132.26 135.44 132.03 134.82 0.1M
2023-03-10 135.43 135.43 131.97 133.29 0.1M
2023-03-09 137.59 138.03 135.39 135.73 0.0M
2023-03-08 135.66 138.24 135.66 137.27 0.0M
2023-03-07 136.81 137.32 135.84 136.29 0.0M
2023-03-06 137.72 138.40 136.30 137.06 0.0M
2023-03-03 136.43 138.17 135.60 137.99 0.0M
2023-03-02 134.51 135.62 134.11 135.49 0.1M
2023-03-01 136.57 137.64 135.54 136.47 0.0M
2023-02-28 138.00 138.07 136.33 137.23 0.2M
2023-02-27 137.54 138.29 136.71 137.88 0.0M
2023-02-24 136.15 136.50 134.65 136.29 0.0M
2023-02-23 138.97 139.25 137.20 138.89 0.0M
2023-02-22 139.11 139.24 137.52 137.97 0.0M
2023-02-21 139.88 140.29 138.43 138.61 0.0M
2023-02-17 141.94 142.20 139.91 141.90 0.1M
2023-02-16 141.61 142.80 140.47 142.00 0.0M
2023-02-15 144.65 144.82 142.51 143.92 0.1M
2023-02-14 143.58 146.18 141.87 146.13 0.1M
2023-02-13 143.26 143.62 141.74 143.16 0.0M
2023-02-10 142.20 143.22 140.73 142.96 0.0M
2023-02-09 143.05 144.71 141.88 141.94 0.1M
2023-02-08 143.00 146.88 141.89 142.20 0.0M
2023-02-07 143.96 144.89 141.01 143.26 0.0M
2023-02-06 143.08 143.38 141.51 142.16 0.1M
2023-02-03 146.17 148.70 144.37 145.14 0.1M
2023-02-02 145.34 147.93 145.06 147.93 0.1M
2023-02-01 142.39 144.36 139.66 144.25 0.1M
2023-01-31 139.51 143.16 139.51 142.90 0.0M
2023-01-30 142.17 143.99 138.81 138.90 0.1M
2023-01-27 141.33 143.76 141.00 142.94 0.0M
2023-01-26 143.11 143.87 140.87 141.30 0.0M
2023-01-25 139.00 142.96 138.22 142.89 0.0M
2023-01-24 140.84 141.35 139.76 140.72 0.0M
2023-01-23 137.09 140.65 136.81 140.37 0.0M
2023-01-20 135.25 138.05 134.42 137.83 0.0M
2023-01-19 137.68 139.44 135.07 135.08 0.1M
2023-01-18 140.14 141.30 138.71 138.94 0.0M
2023-01-17 140.28 140.42 138.30 138.76 0.0M
2023-01-13 137.24 140.59 136.64 139.64 0.0M
2023-01-12 136.48 138.48 136.47 138.14 0.0M
2023-01-11 134.41 136.38 134.41 136.06 0.0M
2023-01-10 130.78 133.73 130.16 133.43 0.1M
2023-01-09 128.52 131.83 128.20 130.51 0.0M
2023-01-06 124.02 127.92 122.68 127.77 0.0M
2023-01-05 125.00 125.00 122.85 123.35 0.0M
2023-01-04 124.59 127.19 124.59 127.11 0.0M
2023-01-03 124.28 124.80 121.94 123.13 0.0M