Firstsrvce Sub VT Sh (NQ: FSV )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	59.72	61.26	58.90	61.03	44,222	+1.54(+2.60%)
May 30, 2017	60.64	60.64	59.14	59.49	50,496	-1.06(-1.75%)
May 26, 2017	60.83	61.04	60.05	60.55	20,240	-0.36(-0.59%)
May 25, 2017	60.63	61.28	60.14	60.91	19,293	+0.42(+0.69%)
May 24, 2017	60.06	60.75	59.99	60.49	14,450	+0.59(+0.99%)
May 23, 2017	59.98	60.22	59.52	59.90	27,245	+0.03(+0.05%)
May 22, 2017	59.49	60.63	55.53	59.87	21,831	+0.27(+0.46%)
May 19, 2017	59.61	59.69	58.77	59.60	18,014	+0.36(+0.61%)
May 18, 2017	59.22	59.40	58.83	59.24	21,274	+0.12(+0.20%)
May 17, 2017	59.73	60.10	58.88	59.12	29,087	-1.10(-1.82%)
May 16, 2017	59.87	60.63	59.67	60.22	29,946	+0.82(+1.37%)
May 15, 2017	59.24	59.73	58.78	59.40	30,692	+0.08(+0.13%)
May 12, 2017	59.43	59.63	59.21	59.32	20,383	-0.01(-0.02%)
May 11, 2017	59.66	59.66	58.82	59.33	31,866	-0.25(-0.42%)
May 10, 2017	60.01	60.01	59.21	59.59	15,322	-0.20(-0.34%)
May 09, 2017	60.78	60.78	59.79	59.79	17,831	-0.71(-1.17%)
May 08, 2017	61.40	61.40	59.66	60.50	29,920	-0.17(-0.27%)
May 05, 2017	59.94	60.96	59.75	60.66	23,546	+0.88(+1.48%)
May 04, 2017	60.27	60.27	58.54	59.78	27,557	-0.39(-0.65%)
May 03, 2017	60.04	60.43	59.74	60.17	25,346	-0.46(-0.75%)
May 02, 2017	60.26	61.07	60.26	60.63	30,600	+0.41(+0.68%)
May 01, 2017	60.21	60.58	60.03	60.22	16,892	-0.13(-0.21%)
Apr 28, 2017	61.28	61.28	59.46	60.34	30,966	-0.60(-0.99%)
Apr 27, 2017	60.09	61.75	59.51	60.95	92,969	+1.17(+1.95%)
Apr 26, 2017	59.17	60.95	58.89	59.78	85,416	+1.00(+1.70%)
Apr 25, 2017	59.20	59.35	58.14	58.78	42,653	-0.51(-0.85%)
Apr 24, 2017	59.49	59.50	58.69	59.29	28,418	+0.29(+0.49%)
Apr 21, 2017	59.09	59.47	58.71	58.99	19,859	-0.23(-0.39%)
Apr 20, 2017	59.73	60.15	59.08	59.23	26,741	-0.51(-0.86%)
Apr 19, 2017	58.29	59.96	58.29	59.74	71,729	+1.36(+2.33%)
Apr 18, 2017	57.85	58.67	57.84	58.38	61,362	+0.53(+0.92%)
Apr 17, 2017	58.01	58.14	56.69	57.85	56,601	-0.20(-0.35%)
Apr 13, 2017	58.27	59.11	57.97	58.05	47,099	-1.21(-2.04%)
Apr 12, 2017	59.12	60.00	59.09	59.26	48,744	+0.25(+0.42%)
Apr 11, 2017	59.29	59.43	58.96	59.01	69,827	-0.27(-0.46%)
Apr 10, 2017	59.23	59.34	58.97	59.29	23,075	+0.41(+0.69%)
Apr 07, 2017	58.90	59.43	58.77	58.88	28,639	+0.36(+0.61%)
Apr 06, 2017	58.95	58.95	58.29	58.52	31,897	-0.08(-0.13%)
Apr 05, 2017	58.66	58.88	58.15	58.60	38,694	+0.27(+0.47%)
Apr 04, 2017	58.44	58.57	57.60	58.32	29,688	-0.03(-0.05%)
Apr 03, 2017	58.45	58.53	57.89	58.35	25,397	-0.21(-0.36%)
Mar 31, 2017	58.08	59.15	58.08	58.57	67,703	+0.42(+0.72%)
Mar 30, 2017	58.01	58.33	57.77	58.15	36,834	+0.36(+0.62%)
Mar 29, 2017	57.83	58.24	57.05	57.79	38,494	+0.05(+0.08%)
Mar 28, 2017	56.94	57.96	56.45	57.74	56,689	+0.90(+1.59%)
Mar 27, 2017	57.17	57.17	56.55	56.84	52,442	-0.53(-0.93%)
Mar 24, 2017	57.38	57.60	57.18	57.37	25,655	+0.23(+0.41%)
Mar 23, 2017	56.99	57.33	56.85	57.14	28,916	+0.12(+0.20%)
Mar 22, 2017	56.79	57.19	56.51	57.02	33,005	+0.24(+0.43%)
Mar 21, 2017	57.28	57.90	56.61	56.78	57,180	+0.31(+0.55%)
Mar 20, 2017	56.53	56.73	56.08	56.47	36,345	+0.13(+0.22%)
Mar 17, 2017	55.35	56.88	55.35	56.34	53,185	+0.78(+1.40%)
Mar 16, 2017	55.44	55.94	55.03	55.57	37,537	+0.17(+0.32%)
Mar 15, 2017	55.09	55.44	54.43	55.39	33,619	+0.97(+1.78%)
Mar 14, 2017	55.42	55.42	53.92	54.42	76,880	-0.92(-1.67%)
Mar 13, 2017	55.45	55.67	54.93	55.34	22,240	-0.08(-0.14%)
Mar 10, 2017	55.34	55.92	54.87	55.42	34,001	+0.32(+0.58%)
Mar 09, 2017	53.23	55.14	53.22	55.10	50,244	+1.64(+3.07%)
Mar 08, 2017	54.19	54.41	53.23	53.46	55,406	-1.16(-2.12%)
Mar 07, 2017	54.25	54.79	54.17	54.61	34,260	-0.01(-0.02%)
Mar 06, 2017	54.88	54.89	54.37	54.62	45,224	-0.54(-0.99%)
Mar 03, 2017	54.83	55.65	54.83	55.17	39,651	-0.01(-0.02%)
Mar 02, 2017	55.43	55.71	54.87	55.18	37,214	-0.42(-0.75%)

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.