Skip to main content

Firstsrvce Sub VT Sh (NQ: FSV )

164.68 -1.69 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 167.25 167.25 163.99 164.68 73,923 -1.69(-1.02%)
Feb 22, 2024 165.05 166.97 165.05 166.37 78,173 +2.62(+1.60%)
Feb 21, 2024 164.56 164.56 161.99 163.75 85,523 -0.63(-0.38%)
Feb 20, 2024 165.78 165.78 162.73 164.38 50,800 -0.89(-0.54%)
Feb 16, 2024 166.50 167.24 164.80 165.27 103,371 -2.25(-1.34%)
Feb 15, 2024 166.96 168.05 166.30 167.52 58,950 +2.07(+1.25%)
Feb 14, 2024 163.89 165.45 162.86 165.45 100,015 +2.60(+1.60%)
Feb 13, 2024 164.22 164.22 160.66 162.85 98,125 -3.05(-1.84%)
Feb 12, 2024 166.80 167.12 165.49 165.90 60,073 -0.42(-0.25%)
Feb 09, 2024 166.67 168.39 165.23 166.32 50,402 +0.26(+0.16%)
Feb 08, 2024 165.20 166.80 164.52 166.06 70,389 +1.91(+1.16%)
Feb 07, 2024 165.98 165.98 162.00 164.15 157,491 -0.03(-0.02%)
Feb 06, 2024 166.02 168.16 161.12 164.18 138,212 -3.96(-2.36%)
Feb 05, 2024 170.29 170.29 167.36 168.14 80,442 -2.55(-1.49%)
Feb 02, 2024 168.66 171.19 167.59 170.69 77,273 -0.21(-0.12%)
Feb 01, 2024 168.41 170.94 168.14 170.90 41,442 +3.27(+1.95%)
Jan 31, 2024 170.47 171.51 167.21 167.63 85,649 -3.27(-1.91%)
Jan 30, 2024 170.25 171.94 169.70 170.90 141,487 +0.41(+0.24%)
Jan 29, 2024 167.32 170.73 166.07 170.49 78,262 +3.19(+1.91%)
Jan 26, 2024 166.61 167.69 166.05 167.30 47,018 +1.43(+0.86%)
Jan 25, 2024 164.10 166.30 163.98 165.87 28,921 +2.73(+1.67%)
Jan 24, 2024 165.23 165.99 163.14 163.14 50,162 -0.31(-0.19%)
Jan 23, 2024 164.69 166.16 162.89 163.45 79,969 -0.45(-0.27%)
Jan 22, 2024 165.15 165.15 163.90 163.90 68,782 -0.14(-0.09%)
Jan 19, 2024 162.43 164.38 160.89 164.04 107,515 +2.14(+1.32%)
Jan 18, 2024 158.53 161.97 158.53 161.90 83,966 +4.48(+2.85%)
Jan 17, 2024 159.67 160.56 157.25 157.42 86,744 -4.04(-2.50%)
Jan 16, 2024 161.59 161.78 158.94 161.46 105,514 -0.98(-0.60%)
Jan 12, 2024 161.83 163.23 161.30 162.44 72,579 +1.76(+1.10%)
Jan 11, 2024 161.11 161.51 158.03 160.68 47,983 +0.11(+0.07%)
Jan 10, 2024 161.26 162.57 160.35 160.57 30,111 -0.07(-0.04%)
Jan 09, 2024 159.52 161.18 159.24 160.64 40,684 -0.46(-0.29%)
Jan 08, 2024 159.09 161.62 158.27 161.10 73,211 +1.98(+1.24%)
Jan 05, 2024 158.84 160.03 157.47 159.12 53,077 +0.16(+0.10%)
Jan 04, 2024 158.61 160.45 157.99 158.96 74,525 +0.97(+0.61%)
Jan 03, 2024 157.15 159.13 156.70 157.99 68,113 -0.27(-0.17%)
Jan 02, 2024 161.89 161.89 157.04 158.26 47,763 -3.83(-2.36%)
Dec 29, 2023 162.47 162.99 161.59 162.09 43,875 -0.82(-0.50%)
Dec 28, 2023 164.28 165.08 162.46 162.91 63,697 -0.38(-0.23%)
Dec 27, 2023 163.74 164.99 162.45 163.28 114,823 -0.39(-0.24%)
Dec 26, 2023 162.94 164.80 162.94 163.67 42,960 +0.64(+0.39%)
Dec 22, 2023 162.11 163.03 161.16 163.03 77,734 +1.92(+1.19%)
Dec 21, 2023 161.59 162.66 160.65 161.12 113,301 +0.79(+0.49%)
Dec 20, 2023 166.04 166.04 160.33 160.33 88,459 -4.52(-2.74%)
Dec 19, 2023 163.16 165.56 163.16 164.85 136,714 +3.02(+1.86%)
Dec 18, 2023 160.02 162.91 160.02 161.84 77,385 +2.32(+1.45%)
Dec 15, 2023 160.73 161.64 156.76 159.52 198,017 -1.51(-0.94%)
Dec 14, 2023 163.44 165.03 160.78 161.03 155,943 -1.80(-1.10%)
Dec 13, 2023 161.60 163.18 158.89 162.83 91,897 +1.66(+1.03%)
Dec 12, 2023 162.84 162.84 161.03 161.17 30,436 -1.12(-0.69%)
Dec 11, 2023 163.96 163.96 161.69 162.29 39,338 -1.23(-0.75%)
Dec 08, 2023 163.62 164.10 162.57 163.51 70,518 +0.24(+0.15%)
Dec 07, 2023 162.17 164.60 161.84 163.28 60,265 +1.93(+1.19%)
Dec 06, 2023 160.75 162.63 160.40 161.35 48,339 +1.52(+0.95%)
Dec 05, 2023 158.57 161.37 157.66 159.83 48,078 +1.57(+0.99%)
Dec 04, 2023 157.75 159.08 155.19 158.26 34,151 -0.52(-0.33%)
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.