FSC

Fifth Street Finance Corp. Historical Stock Prices

$9.2099
*  
0.0201
0.22%
Get FSC Alerts
*Delayed - data as of Oct. 2, 2014 11:19 ET  -  Find a broker to begin trading FSC now
Exchange: NASDAQ

Community Rating:
View:    FSC Real Time
 
 
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: 1 Year, From 01-OCT-2013 TO 01-OCT-2014

Date Open High Low Close / Last Volume
11:19  9.20  9.32  9.19  9.2099 533,481
10/01/2014 9.22 9.26 9.15 9.23 1,201,366
09/30/2014 9.29 9.33 9.18 9.18 1,460,778
09/29/2014 9.37 9.37 9.26 9.26 963,227
09/26/2014 9.29 9.38 9.25 9.38 778,161
09/25/2014 9.38 9.39 9.25 9.28 1,194,679
09/24/2014 9.32 9.38 9.27 9.37 1,134,364
09/23/2014 9.31 9.39 9.31 9.33 846,103
09/22/2014 9.45 9.45 9.31 9.33 1,371,168
09/19/2014 9.54 9.55 9.42 9.42 1,464,154
09/18/2014 9.6 9.62 9.51 9.52 1,011,288
09/17/2014 9.56 9.62 9.55 9.57 850,930
09/16/2014 9.59 9.62 9.56 9.58 904,453
09/15/2014 9.78 9.794 9.57 9.6 1,610,284
09/12/2014 9.84 9.86 9.73 9.76 1,240,886
09/11/2014 9.85 9.85 9.78 9.82 1,169,251
09/10/2014 9.86 9.89 9.86 9.87 1,382,486
09/09/2014 9.87 9.88 9.84 9.85 1,261,919
09/08/2014 9.87 9.88 9.855 9.86 994,738
09/05/2014 9.86 9.88 9.78 9.86 889,378
09/04/2014 9.86 9.87 9.83 9.84 983,517
09/03/2014 9.88 9.88 9.81 9.85 2,048,355
09/02/2014 9.86 9.88 9.81 9.85 1,479,480
08/29/2014 9.82 9.85 9.76 9.83 1,195,642
08/28/2014 9.78 9.81 9.74 9.79 774,966
08/27/2014 9.8 9.81 9.73 9.78 1,161,128
08/26/2014 9.78 9.81 9.74 9.77 1,019,906
08/25/2014 9.77 9.79 9.75 9.76 1,485,238
08/22/2014 9.73 9.79 9.69 9.71 1,497,066
08/21/2014 9.77 9.8 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
05/19/2014 9.25 9.3 9.25 9.3 1,089,466
05/16/2014 9.22 9.29 9.15 9.25 1,632,588
05/15/2014 9.11 9.23 9.06 9.21 1,991,567
05/14/2014 9.2 9.21 9.1 9.11 1,555,589
05/13/2014 9.25 9.3 9.18 9.19 1,812,042
05/12/2014 9.29 9.38 9.28 9.35 1,816,333
05/09/2014 9.08 9.275 9.05 9.27 2,117,956
05/08/2014 9.3 9.3 9.05 9.08 3,571,836
05/07/2014 9.32 9.32 9.21 9.31 2,176,070
05/06/2014 9.38 9.385 9.26 9.29 1,482,957
05/05/2014 9.34 9.39 9.32 9.38 903,604
05/02/2014 9.32 9.38 9.31 9.34 1,039,335
05/01/2014 9.31 9.35 9.27 9.31 1,599,622
04/30/2014 9.38 9.399 9.31 9.31 1,426,349
04/29/2014 9.37 9.41 9.34 9.36 927,105
04/28/2014 9.48 9.48 9.34 9.36 1,539,492
04/25/2014 9.54 9.56 9.44 9.45 1,072,548
04/24/2014 9.54 9.54 9.45 9.51 1,007,015
04/23/2014 9.5 9.54 9.44 9.47 993,810
04/22/2014 9.45 9.51 9.41 9.48 876,372
04/21/2014 9.42 9.49 9.39 9.405 780,650
04/17/2014 9.39 9.45 9.35 9.39 834,164
04/16/2014 9.41 9.41 9.32 9.39 1,069,317
04/15/2014 9.41 9.43 9.3 9.38 1,336,672
04/14/2014 9.41 9.41 9.31 9.35 1,223,711
04/11/2014 9.41 9.47 9.33 9.35 1,917,313
04/10/2014 9.63 9.66 9.51 9.52 1,826,467
04/09/2014 9.58 9.63 9.55 9.6 1,462,257
04/08/2014 9.53 9.59 9.5 9.54 1,025,413
04/07/2014 9.59 9.62 9.53 9.53 1,101,609
04/04/2014 9.65 9.69 9.56 9.59 1,708,273
04/03/2014 9.61 9.65 9.56 9.595 1,185,491
04/02/2014 9.56 9.65 9.55 9.58 1,424,700
04/01/2014 9.49 9.57 9.48 9.55 1,214,621
03/31/2014 9.57 9.6 9.45 9.46 1,663,738
03/28/2014 9.46 9.57 9.45 9.49 1,055,637
03/27/2014 9.47 9.51 9.4 9.49 1,065,840
03/26/2014 9.56 9.57 9.43 9.44 1,182,035
03/25/2014 9.48 9.56 9.45 9.52 1,023,906
03/24/2014 9.44 9.52 9.44 9.475 1,293,774
03/21/2014 9.45 9.495 9.35 9.44 3,448,933
03/20/2014 9.4 9.445 9.34 9.42 1,067,826
03/19/2014 9.38 9.5 9.32 9.38 1,264,538
03/18/2014 9.35 9.38 9.31 9.36 913,496
03/17/2014 9.46 9.47 9.31 9.38 1,208,877
03/14/2014 9.43 9.49 9.33 9.4 1,436,959
03/13/2014 9.43 9.5 9.4 9.45 1,336,029
03/12/2014 9.4 9.49 9.38 9.43 1,183,440
03/11/2014 9.6 9.62 9.5 9.53 1,101,779
03/10/2014 9.5 9.615 9.46 9.59 1,283,040
03/07/2014 9.59 9.6202 9.435 9.49 2,243,112
03/06/2014 9.7 9.7 9.59 9.6 1,419,165
03/05/2014 9.69 9.7 9.62 9.65 1,979,273
03/04/2014 9.92 9.92 9.7 9.71 3,922,397
03/03/2014 9.81 9.89 9.78 9.86 1,358,706
02/28/2014 9.8 9.92 9.76 9.82 1,698,549
02/27/2014 9.71 9.8 9.67 9.8 978,232
02/26/2014 9.66 9.74 9.61 9.72 1,085,158
02/25/2014 9.67 9.705 9.6 9.62 1,374,621
02/24/2014 9.69 9.81 9.69 9.71 1,323,052
02/21/2014 9.65 9.74 9.65 9.71 837,312
02/20/2014 9.65 9.7085 9.58 9.68 783,408
02/19/2014 9.74 9.795 9.58 9.6 1,243,653
02/18/2014 9.65 9.76 9.61 9.74 1,403,824
02/14/2014 9.71 9.71 9.6 9.64 674,448
02/13/2014 9.57 9.675 9.55 9.64 778,065
02/12/2014 9.65 9.67 9.56 9.61 912,233
02/11/2014 9.64 9.7 9.61 9.65 1,614,384
02/10/2014 9.65 9.67 9.57 9.63 1,209,236
02/07/2014 9.58 9.67 9.54 9.61 1,719,043
02/06/2014 9.41 9.6 9.4 9.56 2,073,727
02/05/2014 9.45 9.47 9.39 9.41 1,288,815
02/04/2014 9.46 9.53 9.4 9.44 1,393,152
02/03/2014 9.44 9.51 9.4 9.43 2,036,646
01/31/2014 9.49 9.53 9.4 9.41 1,194,456
01/30/2014 9.32 9.6 9.3 9.54 2,082,330
01/29/2014 9.28 9.33 9.25 9.27 794,196
01/28/2014 9.37 9.375 9.26 9.32 989,980
01/27/2014 9.45 9.47 9.23 9.31 1,431,613
01/24/2014 9.47 9.5 9.37 9.39 1,304,537
01/23/2014 9.43 9.49 9.42 9.45 710,680
01/22/2014 9.45 9.5 9.4 9.45 884,142
01/21/2014 9.34 9.5 9.3 9.45 1,587,450
01/17/2014 9.32 9.38 9.31 9.35 793,842
01/16/2014 9.35 9.36 9.28 9.35 709,839
01/15/2014 9.3 9.38 9.29 9.34 875,388
01/14/2014 9.37 9.39 9.26 9.31 1,274,508
01/13/2014 9.38 9.44 9.32 9.38 1,692,387
01/10/2014 9.44 9.46 9.36 9.46 1,189,975
01/09/2014 9.34 9.45 9.33 9.42 1,638,096
01/08/2014 9.3 9.33 9.25 9.32 1,383,695
01/07/2014 9.3 9.3301 9.25 9.29 1,067,169
01/06/2014 9.35 9.35 9.24 9.25 998,826
01/03/2014 9.28 9.32 9.24 9.26 1,094,673
01/02/2014 9.25 9.29 9.2 9.23 1,465,332
12/31/2013 9.18 9.29 9.15 9.25 1,957,727
12/30/2013 9.21 9.27 9.16 9.18 2,036,159
12/27/2013 9.2 9.23 9.17 9.21 1,257,125
12/26/2013 9.18 9.23 9.17 9.19 1,099,169
12/24/2013 9.2 9.22 9.15 9.17 866,316
12/23/2013 9.28 9.32 9.18 9.2 1,703,421
12/20/2013 9.11 9.29 9.08 9.25 3,542,509
12/19/2013 9.24 9.24 9.12 9.13 1,463,393
12/18/2013 9.17 9.25 9.05 9.24 1,895,790
12/17/2013 9.13 9.24 9.105 9.18 1,956,026
12/16/2013 9.36 9.36 9.17 9.18 1,680,337
12/13/2013 9.01 9.24 8.94 9.2 3,242,631
12/12/2013 9.08 9.14 9.01 9.01 2,019,714
12/11/2013 9.18 9.24 9.07 9.11 2,048,174
12/10/2013 9.31 9.32 9.23 9.25 2,019,287
12/09/2013 9.36 9.37 9.28 9.34 2,135,001
12/06/2013 9.45 9.45 9.32 9.37 1,809,480
12/05/2013 9.44 9.45 9.34 9.38 1,558,827
12/04/2013 9.36 9.45 9.27 9.43 2,048,291
12/03/2013 9.35 9.39 9.27 9.29 2,383,684
12/02/2013 9.52 9.55 9.31 9.39 5,271,436
11/29/2013 9.64 9.69 9.53 9.56 1,981,867
11/27/2013 9.68 9.73 9.37 9.7 6,785,145
11/26/2013 9.89 10 9.51 9.66 6,697,265
11/25/2013 10.2 10.22 10.15 10.17 1,654,726
11/22/2013 10.19 10.2 10.13 10.19 1,054,566
11/21/2013 10.15 10.19 10.13 10.171 1,485,979
11/20/2013 10.18 10.2 10.12 10.14 1,066,907
11/19/2013 10.18 10.195 10.12 10.17 1,173,563
11/18/2013 10.18 10.19 10.13 10.16 1,193,916
11/15/2013 10.19 10.19 10.125 10.19 1,005,199
11/14/2013 10.14 10.19 10.1 10.19 1,179,326
11/13/2013 10.17 10.17 10.1 10.15 1,086,361
11/12/2013 10.2 10.25 10.15 10.21 1,707,707
11/11/2013 10.24 10.25 10.18 10.22 561,135
11/08/2013 10.15 10.25 10.1025 10.23 1,258,431
11/07/2013 10.29 10.29 10.16 10.16 1,032,089
11/06/2013 10.25 10.25 10.21 10.23 854,656
11/05/2013 10.21 10.27 10.2 10.23 1,474,686
11/04/2013 10.2 10.29 10.19 10.245 1,757,479
11/01/2013 10.2 10.2299 10.15 10.19 1,325,990
10/31/2013 10.3 10.32 10.2 10.205 1,224,614
10/30/2013 10.37 10.37 10.25 10.26 1,125,212
10/29/2013 10.31 10.37 10.22 10.36 2,061,496
10/28/2013 10.29 10.32 10.22 10.245 1,437,683
10/25/2013 10.27 10.305 10.24 10.28 1,319,222
10/24/2013 10.31 10.32 10.27 10.27 1,035,113
10/23/2013 10.25 10.32 10.24 10.31 1,372,395
10/22/2013 10.22 10.28 10.19 10.25 1,136,569
10/21/2013 10.19 10.22 10.15 10.19 1,411,323
10/18/2013 10.18 10.21 10.14 10.2 1,538,118
10/17/2013 10.06 10.16 10.055 10.15 1,201,403
10/16/2013 10.04 10.13 10.03 10.08 1,287,977
10/15/2013 10.14 10.15 10.05 10.06 1,304,665
10/14/2013 10.11 10.1599 10.06 10.11 1,415,882
10/11/2013 10.1 10.19 10.09 10.18 1,297,367
10/10/2013 10.16 10.1791 10.11 10.15 1,210,902
10/09/2013 10.2 10.23 10.15 10.16 1,394,126
10/08/2013 10.25 10.26 10.17 10.185 1,160,869
10/07/2013 10.22 10.25 10.19 10.22 1,089,607
10/04/2013 10.18 10.295 10.155 10.26 963,172
10/03/2013 10.24 10.27 10.15 10.18 1,564,269
10/02/2013 10.24 10.3 10.21 10.26 1,199,407
10/01/2013 10.32 10.37 10.26 10.29 1,527,365
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?