• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Firstsrvce Sub VT Sh (NQ: FSV )

    151.80 +2.09 (+1.40%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 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 (%)
    Jun 27, 2024 149.58 151.55 149.19 151.55 73,861 +2.09(+1.40%)
    Jun 26, 2024 151.33 151.33 148.95 149.46 40,153 -2.66(-1.75%)
    Jun 25, 2024 152.43 152.84 150.78 152.12 87,709 -0.19(-0.12%)
    Jun 24, 2024 152.76 153.54 150.75 152.31 181,297 -0.21(-0.14%)
    Jun 21, 2024 151.37 152.85 150.46 152.52 196,698 +1.78(+1.18%)
    Jun 20, 2024 149.74 150.80 148.19 150.74 70,437 +0.23(+0.15%)
    Jun 18, 2024 152.65 153.07 150.22 150.51 85,596 -2.35(-1.53%)
    Jun 17, 2024 151.51 153.37 151.39 152.86 59,624 +0.57(+0.37%)
    Jun 14, 2024 149.67 152.31 148.92 152.29 67,395 +1.54(+1.02%)
    Jun 13, 2024 152.73 152.98 149.20 150.75 121,581 -2.22(-1.45%)
    Jun 12, 2024 152.09 154.65 152.09 152.97 101,421 +3.14(+2.10%)
    Jun 11, 2024 149.45 150.07 148.31 149.82 43,597 -0.84(-0.56%)
    Jun 10, 2024 149.40 150.66 148.72 150.66 58,782 +0.93(+0.62%)
    Jun 07, 2024 147.92 150.17 146.99 149.73 99,170 +0.64(+0.43%)
    Jun 06, 2024 150.85 151.31 148.85 149.09 98,384 -1.89(-1.25%)
    Jun 05, 2024 150.09 151.09 149.68 150.98 117,772 +1.06(+0.71%)
    Jun 04, 2024 149.41 150.24 148.75 149.92 94,867 +0.53(+0.35%)
    Jun 03, 2024 146.44 150.41 146.44 149.39 154,114 +2.52(+1.71%)
    May 31, 2024 144.14 146.92 143.45 146.88 202,877 +3.48(+2.43%)
    May 30, 2024 142.05 143.52 141.52 143.39 156,363 +1.80(+1.27%)
    May 29, 2024 143.04 143.37 141.03 141.60 105,081 -2.49(-1.73%)
    May 28, 2024 143.88 144.68 142.85 144.08 102,424 +0.67(+0.47%)
    May 24, 2024 143.19 143.83 142.22 143.41 108,819 +0.79(+0.55%)
    May 23, 2024 145.23 145.23 142.11 142.62 75,019 -1.60(-1.11%)
    May 22, 2024 147.14 147.20 143.38 144.22 173,363 -3.07(-2.09%)
    May 21, 2024 149.18 149.18 146.92 147.30 75,838 -2.01(-1.34%)
    May 20, 2024 148.06 150.31 148.06 149.30 94,861 +0.93(+0.63%)
    May 17, 2024 149.82 150.28 147.67 148.38 78,509 -0.55(-0.37%)
    May 16, 2024 149.28 150.57 148.14 148.92 66,687 -0.11(-0.07%)
    May 15, 2024 149.93 149.99 148.46 149.03 64,187 +0.57(+0.38%)
    May 14, 2024 148.94 149.82 147.61 148.47 39,912 +0.29(+0.20%)
    May 13, 2024 151.03 151.60 147.95 148.18 35,500 -2.24(-1.49%)
    May 10, 2024 151.87 152.50 149.82 150.41 32,251 -1.07(-0.71%)
    May 09, 2024 150.97 151.74 150.38 151.48 89,338 +0.69(+0.46%)
    May 08, 2024 149.52 151.02 149.28 150.79 60,138 +0.26(+0.17%)
    May 07, 2024 151.12 151.21 149.49 150.53 145,290 +0.19(+0.13%)
    May 06, 2024 150.24 150.64 149.46 150.34 127,901 +1.05(+0.70%)
    May 03, 2024 151.67 151.97 149.16 149.29 107,377 -1.23(-0.82%)
    May 02, 2024 147.88 150.52 147.06 150.52 77,503 +4.21(+2.88%)
    May 01, 2024 146.76 148.12 145.35 146.31 63,008 -0.45(-0.31%)
    Apr 30, 2024 148.65 148.78 146.67 146.76 47,533 -2.18(-1.46%)
    Apr 29, 2024 149.94 150.86 147.89 148.93 58,900 -0.62(-0.41%)
    Apr 26, 2024 151.81 152.47 149.49 149.55 82,347 -1.82(-1.20%)
    Apr 25, 2024 153.48 153.65 150.33 151.37 133,101 -3.16(-2.05%)
    Apr 24, 2024 151.85 154.86 151.18 154.53 151,923 +1.52(+0.99%)
    Apr 23, 2024 152.85 153.83 152.72 153.02 59,976 +1.14(+0.75%)
    Apr 22, 2024 149.13 151.96 148.49 151.88 95,709 +2.75(+1.84%)
    Apr 19, 2024 149.15 150.30 148.68 149.13 94,034 -0.02(-0.01%)
    Apr 18, 2024 149.39 150.19 147.86 149.15 59,470 -0.70(-0.47%)
    Apr 17, 2024 151.65 151.65 149.64 149.85 71,089 -0.66(-0.44%)
    Apr 16, 2024 152.06 152.06 150.25 150.51 50,121 -1.54(-1.01%)
    Apr 15, 2024 154.74 155.52 151.42 152.05 61,548 -1.88(-1.22%)
    Apr 12, 2024 153.64 154.08 152.47 153.93 63,685 -0.63(-0.41%)
    Apr 11, 2024 155.00 155.26 153.06 154.56 54,417 -0.19(-0.12%)
    Apr 10, 2024 154.87 156.25 153.51 154.75 83,219 -3.29(-2.08%)
    Apr 09, 2024 156.75 158.50 155.70 158.04 84,741 +1.63(+1.04%)
    Apr 08, 2024 158.44 159.38 156.04 156.41 50,195 -2.17(-1.37%)
    Apr 05, 2024 157.35 159.48 157.28 158.58 166,222 +1.69(+1.08%)
    Apr 04, 2024 162.79 162.79 156.41 156.89 227,490 -4.25(-2.64%)
    Apr 03, 2024 161.54 162.81 160.91 161.14 95,229 -0.15(-0.09%)
    Apr 02, 2024 163.44 164.18 160.63 161.29 47,228 -3.30(-2.01%)
    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.