Skip to main content

Firstsrvce Sub VT Sh (NQ: FSV )

192.48 +0.49 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 192.48 194.24 191.50 192.48 54,669 +0.49(+0.26%)
Nov 21, 2024 189.50 192.25 188.65 191.99 88,367 +3.55(+1.88%)
Nov 20, 2024 185.27 188.44 185.21 188.44 205,409 +2.36(+1.27%)
Nov 19, 2024 183.61 186.84 182.56 186.08 181,259 +2.17(+1.18%)
Nov 18, 2024 185.69 187.16 182.95 183.91 115,779 -2.25(-1.21%)
Nov 15, 2024 185.71 187.66 182.92 186.16 171,382 +0.90(+0.49%)
Nov 14, 2024 187.08 187.78 184.97 185.26 44,108 -1.83(-0.98%)
Nov 13, 2024 187.22 188.13 186.62 187.09 66,453 +0.01(+0.01%)
Nov 12, 2024 185.64 187.52 185.64 187.08 74,664 +0.39(+0.21%)
Nov 11, 2024 188.45 188.72 185.84 186.69 82,313 -1.36(-0.72%)
Nov 08, 2024 187.34 188.66 186.96 188.05 95,851 +0.41(+0.22%)
Nov 07, 2024 186.82 188.55 186.82 187.64 84,623 +1.25(+0.67%)
Nov 06, 2024 189.55 190.54 182.60 186.39 97,830 -1.48(-0.79%)
Nov 05, 2024 187.59 189.39 187.59 187.87 119,103 -0.48(-0.25%)
Nov 04, 2024 187.29 191.16 185.22 188.35 53,084 +1.16(+0.62%)
Nov 01, 2024 185.17 187.94 185.17 187.19 67,433 +2.02(+1.09%)
Oct 31, 2024 188.00 188.28 184.91 185.17 110,182 -2.99(-1.59%)
Oct 30, 2024 190.63 191.31 188.16 188.16 76,751 -2.69(-1.41%)
Oct 29, 2024 188.00 191.03 187.32 190.85 105,120 +2.52(+1.34%)
Oct 28, 2024 190.96 190.96 187.66 188.33 84,175 -1.36(-0.72%)
Oct 25, 2024 188.77 192.71 188.36 189.69 86,222 +0.04(+0.02%)
Oct 24, 2024 192.03 192.03 185.01 189.65 150,867 +5.11(+2.77%)
Oct 23, 2024 182.95 184.95 182.48 184.54 53,216 +1.23(+0.67%)
Oct 22, 2024 184.05 184.16 183.02 183.31 52,009 -1.78(-0.96%)
Oct 21, 2024 186.94 187.45 184.61 185.09 43,210 -1.89(-1.01%)
Oct 18, 2024 188.35 188.44 186.03 186.98 61,348 -1.12(-0.60%)
Oct 17, 2024 187.28 188.52 187.24 188.10 23,710 +0.41(+0.22%)
Oct 16, 2024 187.28 189.89 187.16 187.69 40,997 +0.69(+0.37%)
Oct 15, 2024 184.85 187.16 184.22 187.00 59,938 +2.22(+1.20%)
Oct 14, 2024 185.25 186.50 184.75 184.78 21,330 -1.02(-0.55%)
Oct 11, 2024 184.92 187.52 184.92 185.80 63,350 +1.82(+0.99%)
Oct 10, 2024 183.46 184.63 182.80 183.98 130,678 -0.85(-0.46%)
Oct 09, 2024 179.49 184.86 179.49 184.83 112,227 +4.43(+2.46%)
Oct 08, 2024 176.73 180.79 175.46 180.40 95,491 +4.23(+2.40%)
Oct 07, 2024 176.74 176.74 175.11 176.17 80,005 -0.87(-0.49%)
Oct 04, 2024 178.68 178.73 176.61 177.04 50,517 -1.15(-0.65%)
Oct 03, 2024 179.89 180.44 177.57 178.19 45,851 -2.72(-1.50%)
Oct 02, 2024 181.22 182.53 180.60 180.91 104,572 -1.40(-0.77%)
Oct 01, 2024 183.20 183.24 180.66 182.31 55,071 -0.15(-0.08%)
Sep 30, 2024 180.11 182.97 179.81 182.46 67,527 +2.10(+1.16%)
Sep 27, 2024 181.47 183.86 180.36 180.36 249,427 -0.66(-0.36%)
Sep 26, 2024 182.11 182.89 180.31 181.02 45,747 -0.18(-0.10%)
Sep 25, 2024 182.71 182.72 180.77 181.20 47,211 -1.68(-0.92%)
Sep 24, 2024 182.12 183.20 181.53 182.88 55,890 +0.46(+0.25%)
Sep 23, 2024 181.26 182.46 180.36 182.42 90,740 +1.66(+0.92%)
Sep 20, 2024 180.06 181.74 179.17 180.76 182,563 +0.63(+0.35%)
Sep 19, 2024 181.19 181.19 179.51 180.13 110,681 +1.26(+0.70%)
Sep 18, 2024 178.50 180.66 176.46 178.87 171,878 +0.37(+0.21%)
Sep 17, 2024 180.71 181.04 178.28 178.50 56,171 -2.25(-1.24%)
Sep 16, 2024 182.53 182.62 179.19 180.75 47,610 -1.07(-0.59%)
Sep 13, 2024 180.94 182.03 180.91 181.82 55,962 +1.76(+0.98%)
Sep 12, 2024 178.81 180.71 178.41 180.06 56,059 +1.23(+0.69%)
Sep 11, 2024 176.87 179.01 174.92 178.83 71,483 +0.63(+0.35%)
Sep 10, 2024 177.07 178.52 175.83 178.20 60,580 +0.99(+0.56%)
Sep 09, 2024 176.88 179.51 176.88 177.22 56,858 +0.19(+0.11%)
Sep 06, 2024 178.70 179.03 175.26 177.03 75,980 -1.60(-0.89%)
Sep 05, 2024 179.82 180.51 177.50 178.62 50,583 -0.44(-0.25%)
Sep 04, 2024 178.43 180.98 177.90 179.06 94,718 +0.84(+0.47%)
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.