Fifth Street Asset Management Inc. Class A Common Stock Historical Stock Prices

FSAM 
$6
*  
0.05
0.84%
Get FSAM Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading FSAM now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    FSAM After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.95 6.05 5.90 6 100,228
12/06/2016 5.9 6 5.9 5.95 96,543
12/05/2016 6 6 5.9 5.95 88,954
12/02/2016 6 6 5.9 5.95 60,361
12/01/2016 6.25 6.25 5.85 5.95 168,208
11/30/2016 6.2 6.3 6.15 6.2 61,080
11/29/2016 6.3 6.3 6.25 6.25 44,871
11/28/2016 6.3 6.3 6.205 6.25 32,089
11/25/2016 6.25 6.35 6.1 6.3 44,823
11/23/2016 6.15 6.3 6.136 6.3 40,149
11/22/2016 5.8 6.3 5.8 6.2 213,473
11/21/2016 5.35 5.75 5.15 5.7 169,728
11/18/2016 5.2 5.3 5.15 5.3 9,494
11/17/2016 5.3 5.35 5.25 5.25 10,576
11/16/2016 5.15 5.3 5.15 5.25 21,550
11/15/2016 5.1 5.25 5 5.15 17,625
11/14/2016 5.2 5.3 5.05 5.05 62,608
11/11/2016 5 5.3 5 5.2 49,912
11/10/2016 5.1 5.1 4.95 5.075 42,316
11/09/2016 4.85 5 4.7 5 30,533
11/08/2016 4.9 4.95 4.8 4.9 12,900
11/07/2016 4.85 5 4.775 4.95 30,731
11/04/2016 4.85 4.9 4.75 4.8 21,350
11/03/2016 4.85 5 4.7 4.75 57,059
11/02/2016 4.9 5.05 4.85 4.85 55,831
11/01/2016 5.15 5.2 4.95 5 41,803
10/31/2016 5 5.25 4.95 5.2 59,507
10/28/2016 5 5.1 5 5 21,064
10/27/2016 5.05 5.1 5 5 26,055
10/26/2016 5.3 5.3 5 5 57,904
10/25/2016 5.3 5.5 5.25 5.3 100,227
10/24/2016 5 5.3 4.955 5.25 121,371
10/21/2016 5.1 5.2 5.05 5.1 23,324
10/20/2016 5.2 5.2 5 5.15 27,121
10/19/2016 5.15 5.2 5.075 5.15 94,747
10/18/2016 4.95 5.15 4.85 5.1 120,020
10/17/2016 5 5 4.8 4.95 86,085
10/14/2016 4.85 4.9616 4.7777 4.89 79,627
10/13/2016 4.67 4.84 4.66 4.8 69,870
10/12/2016 5.03 5.03 4.6 4.74 330,606
10/11/2016 4.96 5.07 4.85 5.01 108,862
10/10/2016 4.95 5.08 4.93 4.96 42,746
10/07/2016 5 5.09 4.9 4.92 49,363
10/06/2016 5.08 5.1501 5 5.02 98,915
10/05/2016 5.06 5.18 4.99 5.04 79,089
10/04/2016 5.05 5.226 5 5.06 136,858
10/03/2016 5.18 5.3424 4.71 5 436,665
09/30/2016 5.75 5.98 5.5 5.51 271,133
09/29/2016 6.11 6.18 5.75 5.81 122,599
09/28/2016 6.13 6.2 5.8 6.16 143,236
09/27/2016 6.39 6.39 6.04 6.31 95,337
09/26/2016 6.61 6.61 6.2764 6.48 139,855
09/23/2016 6.67 6.7788 6.58 6.65 69,043
09/22/2016 6.58 6.85 6.5601 6.74 113,324
09/21/2016 6.4 6.54 6.28 6.53 66,928
09/20/2016 6.32 6.5399 6.26 6.35 59,525
09/19/2016 6.4 6.7 6.25 6.3 188,426
09/16/2016 6.05 6.37 6.01 6.31 141,759
09/15/2016 6.12 6.19 6.0701 6.11 73,934
09/14/2016 6.09 6.27 6.0401 6.08 135,481
09/13/2016 5.71 6.06 5.7 6.05 109,848
09/12/2016 5.66 5.99 5.52 5.91 199,015
09/09/2016 6.22 6.22 5.82 5.85 78,838
09/08/2016 5.85 6.22 5.77 6.22 123,403
09/07/2016 6.36 6.36 5.86 5.91 183,149
09/06/2016 6.16 6.37 6.15 6.2 238,517
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?