Firstsrvce Sub VT Sh (NQ: FSV )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		46.12	46.12	46.12	0	-0.20(-0.44%)
Dec 29, 2016	45.94	46.41	45.93	46.32	10,242	+0.42(+0.91%)
Dec 28, 2016	45.92	46.04	45.63	45.90	22,995	-0.13(-0.27%)
Dec 27, 2016	45.95	46.49	45.64	46.03	23,426	+0.36(+0.79%)
Dec 23, 2016		45.67	45.67	45.67	0	+0.70(+1.56%)
Dec 22, 2016	44.72	45.18	44.72	44.97	13,000	-0.13(-0.28%)
Dec 21, 2016	45.53	45.61	45.02	45.10	15,893	-0.38(-0.83%)
Dec 20, 2016	45.08	45.47	44.98	45.47	29,292	+0.28(+0.62%)
Dec 19, 2016	45.41	45.41	44.95	45.19	17,781	+0.04(+0.09%)
Dec 16, 2016	44.69	45.50	44.64	45.15	40,106	+0.36(+0.80%)
Dec 15, 2016	45.04	45.35	44.63	44.79	47,785	-0.82(-1.79%)
Dec 14, 2016	45.91	46.12	45.40	45.61	54,890	-0.21(-0.47%)
Dec 13, 2016	45.92	46.24	45.58	45.82	95,452	+0.13(+0.28%)
Dec 12, 2016	44.89	46.79	44.89	45.70	84,514	+1.67(+3.79%)
Dec 09, 2016	44.05	44.26	43.60	44.03	34,549	+0.27(+0.62%)
Dec 08, 2016	43.04	43.90	42.88	43.75	26,524	+0.65(+1.51%)
Dec 07, 2016	43.12	43.12	42.83	43.10	29,512	+0.05(+0.11%)
Dec 06, 2016	42.77	43.18	42.53	43.06	19,916	+0.31(+0.73%)
Dec 05, 2016	42.66	42.74	42.48	42.74	29,785	+0.29(+0.69%)
Dec 02, 2016	42.43	43.19	42.33	42.45	43,897	-0.14(-0.32%)
Dec 01, 2016	42.45	42.68	42.06	42.59	42,665	+0.43(+1.01%)
Nov 30, 2016	42.26	42.29	41.76	42.16	49,106	-0.03(-0.07%)
Nov 29, 2016	41.42	42.33	41.28	42.19	58,814	+0.85(+2.07%)
Nov 28, 2016	39.79	41.43	39.78	41.34	70,952	+1.62(+4.08%)
Nov 25, 2016	40.01	40.12	39.59	39.71	17,640	-0.13(-0.32%)
Nov 23, 2016		39.84	39.84	39.84	0	+0.42(+1.06%)
Nov 22, 2016	39.22	39.63	39.03	39.42	166,343	+0.15(+0.37%)
Nov 21, 2016	39.69	40.24	39.06	39.28	55,101	-0.42(-1.05%)
Nov 18, 2016	40.10	40.21	39.70	39.70	59,760	-0.31(-0.78%)
Nov 17, 2016	39.61	40.09	39.48	40.01	73,645	+0.56(+1.43%)
Nov 16, 2016	40.22	40.22	39.00	39.44	47,650	-0.65(-1.62%)
Nov 15, 2016	40.15	40.52	40.00	40.09	47,223	+0.22(+0.56%)
Nov 14, 2016	40.03	40.03	39.53	39.87	28,783	-0.05(-0.12%)
Nov 11, 2016	39.54	39.99	39.53	39.92	55,742	+0.29(+0.74%)
Nov 10, 2016	40.34	40.34	39.34	39.63	52,842	-0.42(-1.04%)
Nov 09, 2016	39.61	40.18	39.27	40.04	39,315	+0.00(+0.00%)
Nov 08, 2016	39.62	40.07	39.62	40.04	36,584	+0.42(+1.05%)
Nov 07, 2016	39.36	39.84	39.11	39.63	44,185	+0.53(+1.37%)
Nov 04, 2016	39.19	40.49	38.70	39.09	71,084	-0.16(-0.40%)
Nov 03, 2016	38.24	39.88	38.24	39.25	83,377	+0.98(+2.56%)
Nov 02, 2016	38.63	38.63	37.93	38.27	91,367	-0.26(-0.68%)
Nov 01, 2016	39.49	39.49	38.29	38.53	84,547	-0.86(-2.19%)
Oct 31, 2016	40.01	40.01	39.30	39.39	44,984	-0.49(-1.22%)
Oct 28, 2016	40.64	40.94	39.75	39.88	51,113	-0.99(-2.42%)
Oct 27, 2016	41.31	41.40	40.71	40.87	43,294	-0.31(-0.75%)
Oct 26, 2016	43.45	43.54	41.01	41.18	56,597	-1.83(-4.25%)
Oct 25, 2016	43.48	43.48	42.72	43.01	25,916	-0.38(-0.87%)
Oct 24, 2016	43.54	43.63	43.10	43.39	12,471	-0.10(-0.22%)
Oct 21, 2016	43.61	43.64	43.03	43.48	35,768	-0.18(-0.42%)
Oct 20, 2016	43.83	44.22	43.46	43.67	27,098	-0.39(-0.88%)
Oct 19, 2016	44.32	44.50	43.82	44.06	22,753	-0.32(-0.72%)
Oct 18, 2016	44.25	44.61	44.00	44.38	16,759	+0.58(+1.33%)
Oct 17, 2016	43.33	43.92	43.06	43.79	54,340	+0.62(+1.44%)
Oct 14, 2016	42.99	43.46	42.97	43.17	74,720	+0.35(+0.82%)
Oct 13, 2016	42.67	43.15	42.57	42.82	59,259	-0.11(-0.25%)
Oct 12, 2016	43.24	43.24	42.52	42.93	57,204	-0.14(-0.32%)
Oct 11, 2016	43.39	44.27	42.59	43.07	15,840	-0.27(-0.63%)
Oct 10, 2016	44.22	44.22	43.25	43.34	25,939	-0.01(-0.02%)
Oct 07, 2016	43.96	43.96	43.09	43.35	16,097	-0.64(-1.46%)
Oct 06, 2016	43.95	44.14	43.53	43.99	16,240	+0.03(+0.07%)
Oct 05, 2016	44.41	44.41	43.82	43.96	32,431	+0.25(+0.58%)
Oct 04, 2016	43.81	44.29	42.26	43.71	21,752	-0.10(-0.22%)

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.