FSC

Fifth Street Finance Corp. Historical Stock Prices

$9.71
*  
0.05
0.51%
Get FSC Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading FSC now
Exchange: NASDAQ

Community Rating:
View:    FSC 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  9.79  9.80  9.71  9.71 1,059,074
08/20/2014 9.73 9.76 9.7 9.76 728,161
08/19/2014 9.74 9.745 9.699 9.7 1,048,807
08/18/2014 9.72 9.77 9.71 9.75 834,477
08/15/2014 9.7 9.77 9.61 9.7 2,054,957
08/14/2014 9.8 9.81 9.715 9.76 1,292,187
08/13/2014 9.82 9.84 9.76 9.8 1,458,898
08/12/2014 9.89 9.895 9.83 9.86 1,205,084
08/11/2014 9.88 9.9 9.85 9.89 1,266,489
08/08/2014 9.81 9.85 9.78 9.84 1,804,651
08/07/2014 9.67 9.79 9.61 9.7 1,843,306
08/06/2014 9.63 9.71 9.59 9.64 1,076,868
08/05/2014 9.71 9.71 9.55 9.62 1,745,157
08/04/2014 9.66 9.71 9.65 9.71 1,041,506
08/01/2014 9.66 9.72 9.62 9.65 1,957,023
07/31/2014 9.85 9.85 9.65 9.67 2,974,113
07/30/2014 9.89 9.9 9.81 9.86 1,623,960
07/29/2014 9.89 9.89 9.85 9.86 1,461,823
07/28/2014 9.86 9.89 9.82 9.87 977,973
07/25/2014 9.83 9.9 9.78 9.86 2,192,816
07/24/2014 9.83 9.85 9.8 9.81 827,266
07/23/2014 9.76 9.84 9.7559 9.82 1,302,206
07/22/2014 9.81 9.84 9.74 9.74 1,707,430
07/21/2014 9.75 9.85 9.74 9.81 1,472,622
07/18/2014 9.8 9.83 9.76 9.76 1,064,733
07/17/2014 9.78 9.86 9.77 9.77 2,150,568
07/16/2014 9.84 9.86 9.79 9.79 1,959,537
07/15/2014 9.85 9.86 9.81 9.84 1,640,567
07/14/2014 9.8 9.86 9.77 9.82 3,299,615
07/11/2014 9.67 9.78 9.64 9.73 13,900,020
07/10/2014 10.05 10.13 10.02 10.1 2,264,635
07/09/2014 10.12 10.12 10.05 10.06 1,857,964
07/08/2014 10.18 10.2 10 10.0325 3,925,081
07/07/2014 9.97 9.98 9.905 9.97 1,983,737
07/03/2014 9.99 9.99 9.93 9.95 1,203,491
07/02/2014 9.94 9.99 9.92 9.94 2,209,419
07/01/2014 9.83 9.95 9.83 9.91 2,370,862
06/30/2014 9.8 9.86 9.77 9.83 3,563,469
06/27/2014 9.54 9.9 9.54 9.8 23,313,240
06/26/2014 9.61 9.69 9.54 9.6 3,127,425
06/25/2014 9.5 9.55 9.45 9.515 1,159,248
06/24/2014 9.6 9.62 9.5 9.51 1,750,037
06/23/2014 9.5 9.58 9.5 9.56 1,551,121
06/20/2014 9.51 9.51 9.455 9.47 1,413,873
06/19/2014 9.5 9.51 9.46 9.49 1,037,871
06/18/2014 9.46 9.49 9.4 9.48 1,291,576
06/17/2014 9.4 9.46 9.39 9.43 1,444,487
06/16/2014 9.36 9.42 9.35 9.38 1,253,621
06/13/2014 9.36 9.43 9.32 9.35 1,319,670
06/12/2014 9.39 9.4 9.3125 9.39 1,378,414
06/11/2014 9.47 9.47 9.4 9.42 1,280,510
06/10/2014 9.45 9.49 9.44 9.47 1,262,738
06/09/2014 9.44 9.45 9.36 9.45 1,448,500
06/06/2014 9.35 9.44 9.32 9.4 1,379,501
06/05/2014 9.26 9.33 9.21 9.33 1,354,512
06/04/2014 9.27 9.27 9.21 9.24 1,100,343
06/03/2014 9.28 9.29 9.2 9.25 1,394,341
06/02/2014 9.34 9.35 9.25 9.26 1,398,507
05/30/2014 9.37 9.37 9.26 9.29 2,139,543
05/29/2014 9.39 9.4 9.31 9.32 991,455
05/28/2014 9.35 9.3801 9.265 9.36 1,256,337
05/27/2014 9.39 9.4 9.29 9.32 1,410,591
05/23/2014 9.3 9.37 9.26 9.33 989,330
05/22/2014 9.28 9.33 9.25 9.27 924,956
05/21/2014 9.23 9.35 9.23 9.3 1,079,219
05/20/2014 9.31 9.35 9.2 9.27 1,644,801
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?