FSC

Fifth Street Finance Corp. Historical Stock Prices

$6.26
*  
0.03
0.48%
Get FSC Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading FSC now
Exchange: NASDAQ

Community Rating:
View:    FSC Pre-Market
 
 
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 29-APR-2015 TO 29-JUL-2015

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  6.25  6.29  6.20  6.26 581,959
07/29/2015 6.25 6.29 6.2 6.26 581,959
07/28/2015 6.2 6.25 6.15 6.23 628,044
07/27/2015 6.14 6.23 6.12 6.22 968,432
07/24/2015 6.31 6.31 6.21 6.25 899,266
07/23/2015 6.35 6.39 6.27 6.33 881,884
07/22/2015 6.38 6.39 6.3 6.37 1,022,185
07/21/2015 6.3 6.39 6.28 6.36 1,175,515
07/20/2015 6.54 6.55 6.3502 6.4 793,893
07/17/2015 6.58 6.6 6.53 6.55 529,728
07/16/2015 6.56 6.625 6.56 6.61 520,532
07/15/2015 6.57 6.59 6.52 6.57 710,020
07/14/2015 6.53 6.6 6.5 6.56 666,230
07/13/2015 6.46 6.53 6.46 6.52 501,088
07/10/2015 6.55 6.6 6.495 6.54 1,100,843
07/09/2015 6.48 6.57 6.45 6.49 986,857
07/08/2015 6.39 6.47 6.38 6.44 657,111
07/07/2015 6.49 6.49 6.36 6.45 1,314,203
07/06/2015 6.45 6.53 6.39 6.46 1,052,877
07/02/2015 6.53 6.54 6.46 6.48 778,819
07/01/2015 6.6 6.61 6.48 6.53 1,258,992
06/30/2015 6.67 6.69 6.53 6.55 2,235,755
06/29/2015 6.65 6.69 6.53 6.64 2,098,909
06/26/2015 6.78 6.78 6.67 6.71 2,127,772
06/25/2015 6.87 6.88 6.781 6.8 1,334,325
06/24/2015 6.85 6.9 6.81 6.88 930,203
06/23/2015 6.8 6.89 6.77 6.85 1,321,883
06/22/2015 6.75 6.78 6.74 6.78 1,171,178
06/19/2015 6.75 6.79 6.73 6.75 617,075
06/18/2015 6.71 6.78 6.69 6.77 1,031,390
06/17/2015 6.7 6.75 6.7 6.71 646,499
06/16/2015 6.73 6.73 6.7 6.72 734,103
06/15/2015 6.79 6.8002 6.71 6.74 1,137,630
06/12/2015 6.81 6.82 6.761 6.8 717,955
06/11/2015 6.8 6.876 6.8 6.82 567,814
06/10/2015 6.89 6.92 6.865 6.88 677,888
06/09/2015 6.89 6.91 6.85 6.88 954,444
06/08/2015 6.89 6.9006 6.85 6.88 773,807
06/05/2015 6.88 6.94 6.83 6.91 587,025
06/04/2015 6.92 6.94 6.87 6.9 580,456
06/03/2015 6.93 6.98 6.93 6.94 505,149
06/02/2015 6.95 6.99 6.92 6.94 605,101
06/01/2015 6.97 6.99 6.92 6.97 591,084
05/29/2015 7 7 6.94 6.94 502,563
05/28/2015 6.92 6.99 6.88 6.99 799,743
05/27/2015 6.92 6.94 6.87 6.91 493,350
05/26/2015 6.95 6.98 6.88 6.89 525,888
05/22/2015 6.95 6.99 6.93 6.95 422,845
05/21/2015 7 7.04 6.93 6.98 853,330
05/20/2015 7.01 7.02 6.98 6.98 345,605
05/19/2015 7 7.03 6.98 7 539,691
05/18/2015 7.02 7.04 6.98 7.01 644,877
05/15/2015 7.07 7.07 7.03 7.05 722,926
05/14/2015 7.09 7.1 7.03 7.05 763,433
05/13/2015 6.96 7.09 6.96 7.08 852,494
05/12/2015 7.04 7.09 6.95 7.085 1,059,497
05/11/2015 7 7.03 6.91 7.03 1,027,934
05/08/2015 7.09 7.1 6.92 6.98 1,366,561
05/07/2015 7.02 7.06 6.94 7.05 1,033,796
05/06/2015 7.1 7.11 6.96 7.02 1,147,206
05/05/2015 7.13 7.15 7.05 7.06 975,047
05/04/2015 7.19 7.19 7.06 7.13 862,178
05/01/2015 7.13 7.19 7.07 7.19 795,069
04/30/2015 7.13 7.15 7.075 7.13 800,396
04/29/2015 7.1 7.14 7.07 7.11 703,100
*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?