Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Firstsrvce Sub VT Sh (NQ: FSV )

148.15 -1.02 (-0.68%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 43.43 43.80 43.14 43.72 81,911 +0.43(+0.99%)
Apr 28, 2016 42.58 43.59 42.58 43.29 45,633 +0.77(+1.80%)
Apr 27, 2016 42.33 44.11 42.33 42.52 41,629 +0.39(+0.92%)
Apr 26, 2016 42.16 42.59 41.93 42.13 51,594 +0.34(+0.81%)
Apr 25, 2016 41.26 42.02 41.19 41.79 35,420 +0.40(+0.96%)
Apr 22, 2016 41.98 42.03 41.39 41.39 47,616 -0.35(-0.84%)
Apr 21, 2016 42.14 42.22 41.70 41.74 50,968 -0.49(-1.15%)
Apr 20, 2016 42.19 42.52 42.13 42.23 25,007 +0.02(+0.05%)
Apr 19, 2016 41.87 42.43 41.87 42.21 59,786 +0.33(+0.79%)
Apr 18, 2016 41.61 42.16 41.38 41.88 71,019 +0.14(+0.33%)
Apr 15, 2016 41.54 42.06 41.54 41.74 33,703 -0.06(-0.14%)
Apr 14, 2016 42.57 42.58 41.64 41.80 58,851 -0.96(-2.25%)
Apr 13, 2016 42.37 42.78 42.19 42.76 40,420 +0.39(+0.92%)
Apr 12, 2016 42.06 42.80 42.06 42.38 42,240 +0.11(+0.25%)
Apr 11, 2016 41.34 42.47 41.27 42.27 36,738 +1.18(+2.86%)
Apr 08, 2016 41.29 41.98 40.88 41.09 16,076 -0.02(-0.05%)
Apr 07, 2016 41.19 41.69 40.92 41.11 27,493 -0.27(-0.66%)
Apr 06, 2016 40.33 42.79 40.33 41.38 75,774 +1.14(+2.82%)
Apr 05, 2016 39.25 40.37 38.87 40.25 25,975 +0.74(+1.87%)
Apr 04, 2016 39.64 39.82 39.03 39.51 32,895 +0.25(+0.64%)
Apr 01, 2016 39.58 39.70 39.02 39.26 32,656 -0.51(-1.27%)
Mar 31, 2016 40.07 40.07 39.39 39.76 24,537 +0.50(+1.26%)
Mar 30, 2016 39.20 39.80 39.04 39.27 58,770 +0.20(+0.52%)
Mar 29, 2016 38.91 39.85 38.91 39.06 56,301 -0.04(-0.10%)
Mar 28, 2016 38.83 39.18 38.83 39.10 21,881 +0.01(+0.02%)
Mar 24, 2016 38.63 39.09 39.09 39.09 41,081 +0.14(+0.35%)
Mar 23, 2016 38.89 39.34 38.67 38.96 28,508 -0.37(-0.94%)
Mar 22, 2016 38.67 39.66 38.67 39.33 25,145 +0.17(+0.42%)
Mar 21, 2016 39.43 40.02 38.93 39.16 47,014 -0.22(-0.57%)
Mar 18, 2016 39.13 39.61 39.13 39.38 39,389 -0.04(-0.11%)
Mar 17, 2016 39.89 39.89 38.62 39.43 26,024 -0.06(-0.16%)
Mar 16, 2016 38.92 39.87 38.92 39.49 19,631 +0.63(+1.62%)
Mar 15, 2016 38.97 39.09 38.61 38.86 40,448 -0.40(-1.01%)
Mar 14, 2016 39.36 39.36 39.07 39.26 24,786 -0.08(-0.20%)
Mar 11, 2016 39.41 39.70 39.13 39.34 70,299 +0.34(+0.87%)
Mar 10, 2016 39.39 39.51 38.47 39.00 23,560 -0.48(-1.21%)
Mar 09, 2016 38.81 39.57 38.80 39.47 11,570 +0.80(+2.06%)
Mar 08, 2016 38.50 38.76 38.21 38.68 26,440 -0.17(-0.43%)
Mar 07, 2016 39.72 39.72 38.75 38.84 25,254 -0.27(-0.70%)
Mar 04, 2016 39.52 39.52 38.68 39.11 33,927 -0.31(-0.79%)
Mar 03, 2016 39.18 39.84 39.18 39.42 56,931 +0.32(+0.82%)
Mar 02, 2016 37.93 39.65 37.77 39.10 45,097 +1.17(+3.07%)
Mar 01, 2016 37.66 38.15 37.66 37.94 25,549 +0.07(+0.18%)
Feb 29, 2016 37.82 38.10 37.66 37.87 42,684 -0.01(-0.03%)
Feb 26, 2016 37.24 38.10 37.23 37.88 42,681 +0.57(+1.54%)
Feb 25, 2016 36.81 37.39 36.68 37.31 116,475 +0.93(+2.56%)
Feb 24, 2016 36.01 36.53 35.64 36.37 27,045 +0.03(+0.08%)
Feb 23, 2016 36.79 37.02 36.23 36.34 28,163 -0.42(-1.14%)
Feb 22, 2016 38.02 38.02 36.74 36.76 20,369 -1.18(-3.10%)
Feb 19, 2016 37.93 38.18 37.67 37.94 21,487 -0.06(-0.15%)
Feb 18, 2016 38.07 38.55 38.00 38.00 34,857 +0.47(+1.24%)
Feb 17, 2016 36.57 37.76 36.56 37.53 14,882 +1.05(+2.88%)
Feb 16, 2016 35.90 36.72 35.90 36.48 15,247 +0.72(+2.01%)
Feb 12, 2016 35.06 35.76 35.76 35.76 24,092 +0.84(+2.39%)
Feb 11, 2016 33.05 35.14 32.87 34.93 27,713 +2.05(+6.23%)
Feb 10, 2016 32.92 33.49 32.20 32.88 37,400 +0.65(+2.02%)
Feb 09, 2016 31.93 32.94 31.77 32.23 35,768 -0.61(-1.86%)
Feb 08, 2016 34.69 34.70 32.79 32.84 15,018 -2.07(-5.93%)
Feb 05, 2016 35.39 35.74 34.33 34.91 17,759 -0.88(-2.47%)
Feb 04, 2016 35.47 35.98 35.01 35.79 29,226 +0.47(+1.32%)
Feb 03, 2016 36.30 36.30 34.85 35.32 63,406 -0.43(-1.20%)
Feb 02, 2016 35.90 36.08 35.61 35.75 10,690 -0.90(-2.46%)
Feb 01, 2016 36.37 36.86 35.32 36.66 37,830 -0.43(-1.15%)
Jan 29, 2016 36.31 37.72 36.19 37.08 62,788 +0.89(+2.47%)
Jan 28, 2016 35.54 36.68 35.32 36.19 13,863 -0.29(-0.80%)
Jan 27, 2016 37.09 37.09 36.03 36.48 17,772 -0.69(-1.86%)
Jan 26, 2016 36.16 37.41 36.02 37.17 28,228 +1.17(+3.24%)
Jan 25, 2016 35.61 36.48 35.51 36.00 38,240 +0.18(+0.52%)
Jan 22, 2016 35.27 36.16 34.98 35.82 24,963 +1.26(+3.65%)
Jan 21, 2016 34.44 34.64 33.49 34.56 41,543 +0.67(+1.98%)
Jan 20, 2016 32.44 34.24 32.11 33.89 82,998 +1.07(+3.26%)
Jan 19, 2016 32.83 32.96 32.44 32.82 54,685 -0.84(-2.51%)
Jan 15, 2016 33.29 33.66 33.66 33.66 45,508 -0.33(-0.97%)
Jan 14, 2016 33.44 34.21 32.97 33.99 37,243 +0.46(+1.36%)
Jan 13, 2016 34.42 34.96 33.32 33.54 28,576 -0.82(-2.37%)
Jan 12, 2016 33.94 34.51 33.94 34.35 12,436 +0.26(+0.77%)
Jan 11, 2016 34.80 35.06 33.90 34.09 31,789 -0.86(-2.47%)
Jan 08, 2016 34.88 35.80 34.26 34.96 46,096 +0.78(+2.29%)
Jan 07, 2016 34.74 34.94 33.99 34.17 91,806 -1.02(-2.91%)
Jan 06, 2016 35.72 36.16 35.14 35.20 12,497 -1.01(-2.79%)
Jan 05, 2016 37.57 37.57 36.08 36.21 21,136 -2.15(-5.60%)
Jan 04, 2016 39.07 39.07 37.57 38.35 30,970 -0.91(-2.33%)
Dec 31, 2015 39.05 39.27 39.27 39.27 70,012 +0.20(+0.52%)
Dec 30, 2015 39.05 39.24 38.93 39.06 46,947 -0.20(-0.52%)
Dec 29, 2015 39.31 39.68 39.19 39.27 50,207 +0.45(+1.15%)
Dec 28, 2015 38.17 39.63 37.74 38.82 17,561 +0.08(+0.20%)
Dec 24, 2015 38.99 38.74 38.74 38.74 23,063 -0.18(-0.47%)
Dec 23, 2015 39.35 40.03 38.72 38.93 40,992 -0.20(-0.52%)
Dec 22, 2015 38.91 39.40 38.84 39.13 38,271 +0.41(+1.05%)
Dec 21, 2015 40.26 40.26 38.69 38.72 12,508 -1.27(-3.18%)
Dec 18, 2015 40.32 40.68 40.00 40.00 15,517 -0.11(-0.27%)
Dec 17, 2015 40.85 41.05 40.02 40.10 31,392 -0.78(-1.90%)
Dec 16, 2015 38.95 41.09 38.50 40.88 20,535 +2.18(+5.62%)
Dec 15, 2015 38.39 38.70 37.95 38.70 11,410 +0.39(+1.01%)
Dec 14, 2015 38.28 38.66 38.04 38.32 32,253 +0.16(+0.41%)
Dec 11, 2015 38.26 38.40 37.91 38.16 18,556 -0.46(-1.18%)
Dec 10, 2015 37.25 38.84 37.25 38.62 27,710 +1.41(+3.78%)
Dec 09, 2015 37.64 38.02 36.74 37.21 8,760 -0.69(-1.82%)
Dec 08, 2015 37.20 38.65 37.20 37.90 27,004 -0.27(-0.71%)
Dec 07, 2015 38.09 38.18 37.68 38.17 13,523 -0.16(-0.41%)
Dec 04, 2015 38.54 38.62 38.17 38.33 33,644 -0.21(-0.55%)
Dec 03, 2015 38.12 39.18 38.12 38.54 67,006 -0.75(-1.90%)
Dec 02, 2015 40.80 40.80 38.91 39.29 31,562 -1.69(-4.12%)
Dec 01, 2015 39.72 41.00 39.42 40.98 33,945 +1.45(+3.66%)
Nov 30, 2015 39.25 39.58 39.24 39.53 23,422 +0.13(+0.32%)
Nov 27, 2015 39.54 39.54 39.07 39.40 4,010 -0.29(-0.73%)
Nov 25, 2015 38.83 39.70 39.70 39.70 18,635 +1.13(+2.92%)
Nov 24, 2015 38.36 39.20 38.01 38.57 40,617 +0.09(+0.23%)
Nov 23, 2015 37.05 38.62 37.05 38.48 33,920 +1.56(+4.24%)
Nov 20, 2015 35.84 37.34 35.84 36.92 34,276 +1.10(+3.06%)
Nov 19, 2015 35.45 35.84 35.45 35.82 17,470 +0.17(+0.49%)
Nov 18, 2015 35.32 35.83 35.30 35.64 12,462 +0.15(+0.41%)
Nov 17, 2015 35.12 35.85 34.97 35.50 17,805 +0.44(+1.25%)
Nov 16, 2015 34.64 35.45 34.64 35.06 6,736 +0.25(+0.73%)
Nov 13, 2015 35.30 35.30 34.71 34.81 5,742 -0.17(-0.50%)
Nov 12, 2015 35.17 35.17 34.67 34.98 8,799 -0.36(-1.02%)
Nov 11, 2015 35.72 35.95 35.34 35.34 4,645 -0.28(-0.79%)
Nov 10, 2015 34.38 36.04 34.34 35.63 9,293 +1.24(+3.62%)
Nov 09, 2015 35.59 35.59 34.29 34.38 8,725 -1.54(-4.30%)
Nov 06, 2015 35.71 36.23 35.25 35.93 13,854 +0.19(+0.54%)
Nov 05, 2015 34.84 36.01 34.84 35.73 13,919 +0.85(+2.45%)
Nov 04, 2015 33.95 35.03 33.95 34.88 17,674 +0.18(+0.53%)
Nov 03, 2015 34.28 35.05 34.10 34.69 16,044 -0.14(-0.39%)
Nov 02, 2015 34.63 36.23 34.63 34.83 17,633 +0.64(+1.87%)
Oct 30, 2015 32.97 34.80 32.97 34.19 22,877 +1.03(+3.10%)
Oct 29, 2015 31.25 33.81 31.25 33.16 36,042 +1.85(+5.89%)
Oct 28, 2015 32.84 34.21 31.19 31.31 93,718 -0.63(-1.98%)
Oct 27, 2015 31.71 32.42 31.57 31.94 71,202 +0.03(+0.09%)
Oct 26, 2015 31.94 32.25 31.80 31.92 46,403 +0.09(+0.27%)
Oct 23, 2015 32.10 32.10 31.64 31.83 6,613 -0.13(-0.39%)
Oct 22, 2015 31.94 32.00 31.86 31.95 9,276 +0.11(+0.34%)
Oct 21, 2015 32.18 32.30 31.78 31.85 7,761 -0.32(-1.00%)
Oct 20, 2015 32.02 32.27 31.62 32.17 7,822 +0.79(+2.51%)
Oct 19, 2015 31.54 31.54 31.09 31.38 27,530 -0.43(-1.34%)
Oct 16, 2015 31.86 32.32 31.72 31.81 5,276 -0.19(-0.61%)
Oct 15, 2015 32.23 32.41 31.99 32.00 14,593 -0.25(-0.78%)
Oct 14, 2015 32.05 32.28 32.04 32.26 24,001 +0.24(+0.76%)
Oct 13, 2015 31.62 32.16 31.34 32.01 31,938 +0.21(+0.67%)
Oct 12, 2015 31.91 32.54 30.65 31.80 15,893 -0.16(-0.49%)
Oct 09, 2015 32.17 32.33 31.43 31.95 14,607 -0.09(-0.27%)
Oct 08, 2015 32.05 32.24 31.90 32.04 6,851 -0.27(-0.84%)
Oct 07, 2015 32.67 32.67 32.18 32.31 18,896 -0.43(-1.31%)
Oct 06, 2015 32.73 32.76 32.33 32.74 18,840 +0.01(+0.03%)
Oct 05, 2015 32.53 33.20 32.46 32.73 26,952 +0.41(+1.26%)
Oct 02, 2015 32.36 32.65 32.29 32.32 36,739 +0.01(+0.03%)
Oct 01, 2015 31.73 32.35 31.63 32.31 28,459 +0.95(+3.03%)
Sep 30, 2015 31.52 31.52 30.47 31.36 46,894 +0.12(+0.37%)
Sep 29, 2015 31.58 32.23 30.84 31.25 65,568 -0.85(-2.66%)
Sep 28, 2015 32.95 32.95 31.81 32.10 80,880 -1.09(-3.28%)
Sep 25, 2015 32.95 33.30 32.79 33.19 59,585 +0.43(+1.30%)
Sep 24, 2015 32.59 32.94 32.12 32.76 12,302 +0.60(+1.87%)
Sep 23, 2015 31.99 32.66 31.99 32.16 11,813 -0.17(-0.51%)
Sep 22, 2015 32.01 32.81 31.80 32.32 27,218 +0.10(+0.30%)
Sep 21, 2015 31.79 32.37 31.57 32.23 20,880 +0.64(+2.03%)
Sep 18, 2015 31.60 32.07 31.25 31.59 66,780 -0.26(-0.82%)
Sep 17, 2015 31.68 32.16 31.58 31.85 11,924 +0.24(+0.77%)
Sep 16, 2015 31.58 31.68 31.44 31.60 66,336 +0.52(+1.69%)
Sep 15, 2015 30.92 31.42 30.73 31.08 18,798 +0.49(+1.59%)
Sep 14, 2015 31.11 31.11 30.51 30.59 17,305 -0.15(-0.47%)
Sep 11, 2015 31.02 31.18 30.31 30.74 7,353 -0.21(-0.69%)
Sep 10, 2015 30.57 31.13 30.49 30.95 24,436 +0.47(+1.53%)
Sep 09, 2015 31.41 31.55 30.34 30.49 30,294 -0.66(-2.12%)
Sep 08, 2015 31.59 31.59 31.09 31.15 14,702 -0.10(-0.31%)
Sep 04, 2015 30.75 31.25 31.25 31.25 29,961 +0.23(+0.75%)
Sep 03, 2015 31.51 31.51 30.89 31.01 30,023 -0.29(-0.92%)
Sep 02, 2015 30.69 31.37 30.69 31.30 62,766 +0.65(+2.11%)
Sep 01, 2015 30.52 30.69 30.28 30.65 69,558 -0.36(-1.16%)
Aug 31, 2015 30.32 31.09 29.99 31.01 19,438 +0.50(+1.66%)
Aug 28, 2015 30.45 30.57 30.15 30.51 19,563 +0.02(+0.06%)
Aug 27, 2015 30.65 30.65 30.11 30.49 9,766 +0.15(+0.48%)
Aug 26, 2015 30.76 30.76 29.61 30.34 49,074 +0.16(+0.51%)
Aug 25, 2015 30.37 30.69 30.01 30.19 23,421 +0.52(+1.77%)
Aug 24, 2015 29.60 29.87 28.96 29.66 37,748 -1.22(-3.96%)
Aug 21, 2015 31.29 31.45 30.78 30.89 27,275 -0.47(-1.49%)
Aug 20, 2015 31.13 31.37 30.82 31.35 20,211 -0.08(-0.25%)
Aug 19, 2015 31.35 31.76 29.25 31.43 30,290 -0.26(-0.83%)
Aug 18, 2015 32.77 33.32 31.23 31.69 26,597 -1.18(-3.58%)
Aug 17, 2015 32.28 33.14 31.70 32.87 27,392 +1.30(+4.12%)
Aug 14, 2015 31.32 32.12 31.30 31.57 19,345 +0.10(+0.31%)
Aug 13, 2015 30.74 31.60 30.47 31.47 16,705 +0.59(+1.92%)
Aug 12, 2015 30.67 31.03 30.60 30.88 53,766 +0.14(+0.44%)
Aug 11, 2015 30.44 31.20 30.44 30.74 84,428 -0.37(-1.19%)
Aug 10, 2015 31.08 31.33 30.86 31.11 49,433 +0.08(+0.25%)
Aug 07, 2015 30.44 31.57 30.44 31.03 37,891 +0.35(+1.14%)
Aug 06, 2015 30.94 30.94 30.28 30.68 20,059 +0.50(+1.67%)
Aug 05, 2015 30.40 30.40 30.12 30.18 20,569 +0.05(+0.16%)
Aug 04, 2015 30.35 31.81 29.77 30.13 39,265 +0.02(+0.06%)
Aug 03, 2015 30.79 30.87 29.45 30.11 26,672 +1.18(+4.06%)
Jul 31, 2015 28.78 29.19 28.29 28.93 21,894 +0.38(+1.33%)
Jul 30, 2015 29.72 30.08 28.55 28.55 5,818 -0.44(-1.51%)
Jul 29, 2015 28.21 29.21 27.73 28.99 15,945 +0.94(+3.36%)
Jul 28, 2015 27.07 28.14 26.81 28.05 21,049 +1.21(+4.52%)
Jul 27, 2015 27.03 27.09 26.55 26.84 109,432 -0.46(-1.67%)
Jul 24, 2015 27.11 27.36 26.83 27.29 34,306 -0.22(-0.81%)
Jul 23, 2015 27.73 28.06 27.36 27.52 20,065 -0.21(-0.77%)
Jul 22, 2015 27.80 28.45 27.68 27.73 12,744 -0.84(-2.92%)
Jul 21, 2015 28.80 29.29 28.42 28.56 11,949 -0.15(-0.51%)
Jul 20, 2015 29.38 29.47 28.64 28.71 16,351 -0.39(-1.34%)
Jul 17, 2015 28.98 29.33 28.88 29.10 14,126 +0.04(+0.13%)
Jul 16, 2015 27.40 29.11 27.11 29.06 27,810 +1.86(+6.82%)
Jul 15, 2015 27.31 27.38 27.03 27.20 14,785 -0.34(-1.23%)
Jul 14, 2015 27.56 27.68 27.38 27.54 20,483 -0.37(-1.32%)
Jul 13, 2015 27.59 28.03 27.59 27.91 18,229 -0.43(-1.51%)
Jul 10, 2015 27.38 28.85 27.35 28.34 46,264 +1.28(+4.74%)
Jul 09, 2015 27.34 27.51 26.12 27.06 18,512 -0.30(-1.10%)
Jul 08, 2015 28.13 28.29 26.89 27.36 8,690 -1.15(-4.02%)
Jul 07, 2015 28.88 28.88 27.85 28.51 39,015 -0.45(-1.54%)
Jul 06, 2015 27.91 29.02 27.63 28.95 19,462 +0.70(+2.48%)
Jul 02, 2015 27.01 28.25 28.25 28.25 53,333 +1.07(+3.93%)
Jul 01, 2015 26.95 27.29 26.93 27.19 42,652 +0.21(+0.79%)
Jun 30, 2015 25.94 27.20 25.29 26.97 40,703 +1.06(+4.09%)
Jun 29, 2015 25.12 26.33 24.97 25.91 53,581 -0.19(-0.74%)
Jun 26, 2015 26.01 26.29 25.42 26.11 48,012 +0.38(+1.47%)
Jun 25, 2015 25.68 25.75 25.35 25.73 43,427 +0.55(+2.20%)
Jun 24, 2015 25.16 25.32 24.84 25.17 57,700 +0.02(+0.08%)
Jun 23, 2015 24.82 26.01 24.27 25.16 45,366 +0.62(+2.53%)
Jun 22, 2015 24.20 24.60 24.13 24.53 121,785 +0.30(+1.24%)
Jun 19, 2015 23.97 24.40 23.87 24.23 217,301 +0.07(+0.28%)
Jun 18, 2015 24.16 24.78 23.99 24.16 41,770 -0.03(-0.12%)
Jun 17, 2015 24.10 24.23 23.84 24.19 10,491 +0.01(+0.04%)
Jun 16, 2015 24.71 24.82 23.84 24.18 67,194 -0.51(-2.05%)
Jun 15, 2015 24.30 24.86 24.28 24.69 36,485 -0.52(-2.08%)
Jun 12, 2015 25.12 25.27 24.80 25.21 118,150 -0.07(-0.27%)
Jun 11, 2015 25.28 25.66 24.74 25.28 124,737 -0.02(-0.08%)
Jun 10, 2015 25.48 25.68 24.59 25.30 87,267 +0.24(+0.97%)
Jun 09, 2015 27.30 27.33 24.77 25.06 57,329 -2.11(-7.76%)
Jun 08, 2015 27.08 27.63 26.42 27.17 50,411 +0.11(+0.40%)
Jun 05, 2015 27.20 27.36 26.85 27.06 17,246 -0.01(-0.04%)
Jun 04, 2015 27.02 27.68 26.76 27.07 59,398 -0.18(-0.68%)
Jun 03, 2015 26.22 28.15 26.21 27.25 43,147 +0.06(+0.21%)
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.