Fifth Street Finance Corp. Historical Stock Prices

FSCE 
$24.6
*  
0.102
0.41%
Get FSCE Alerts
*Delayed - data as of Mar. 6, 2015 12:45 ET  -  Find a broker to begin trading FSCE now
Exchange: NYSE

Community Rating:
View:    FSCE 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

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

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-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.
12:45 N/A  24.6899  24.60  24.60 7,603
03/05/2015 24.74 24.74 24.65 24.702 3,689
03/04/2015 24.67 24.719 24.6252 24.65 3,249
03/03/2015 24.55 24.706 24.55 24.62 6,270
03/02/2015 24.4803 24.716 24.4803 24.6 7,225
02/27/2015 24.51 24.58 24.41 24.45 5,817
02/26/2015 24.55 24.58 24.43 24.57 4,484
02/25/2015 24.46 24.5599 24.4101 24.49 34,411
02/24/2015 24.69 24.72 24.42 24.445 27,725
02/23/2015 24.65 24.77 24.65 24.6701 17,124
02/20/2015 24.539 24.73 24.539 24.676 6,452
02/19/2015 24.476 24.535 24.47 24.49 1,778
02/18/2015 24.49 24.6 24.4 24.524 10,685
02/17/2015 24.43 24.43 24.36 24.4099 3,775
02/13/2015 24.32 24.5 24.32 24.427 5,805
02/12/2015 24.5 24.5099 24.38 24.4056 19,752
02/11/2015 24.56 24.732 24.36 24.46 36,430
02/10/2015 24.75 24.94 24.56 24.63 20,020
02/09/2015 24.4516 24.79 24.4516 24.71 4,942
02/06/2015 25 25 24.85 24.85 1,360
02/05/2015 24.87 25.1299 24.85 24.87 1,792
02/04/2015 25 25 24.9 24.99 762
02/03/2015 25.03 25.07 25.01 25.07 7,906
02/02/2015 25.1499 25.1499 25.01 25.05 3,760
01/30/2015 24.7752 25.15 24.7 25.15 9,607
01/29/2015 24.94 25 24.86 24.9999 8,207
01/28/2015 24.83 24.9899 24.83 24.9899 5,080
01/27/2015 24.66 24.97 24.66 24.95 12,520
01/26/2015 24.8601 24.8601 24.77 24.7896 6,284
01/23/2015 24.93 24.96 24.85 24.8899 10,181
01/22/2015 24.85 24.99 24.84 24.94 14,458
01/21/2015 24.79 24.9499 24.7835 24.9499 3,193
01/20/2015 24.73 24.99 24.73 24.8878 8,360
01/16/2015 24.58 25 24.58 24.88 8,320
01/15/2015 24.72 24.96 24.59 24.65 3,083
01/14/2015 24.6802 24.9665 24.6802 24.78 7,223
01/13/2015 24.85 25 24.62 24.784 4,426
01/12/2015 24.96 25.15 24.96 25.15 1,893
01/09/2015 25.1396 25.1396 25.02 25.0696 7,150
01/08/2015 25.01 25.21 25 25.15 8,006
01/07/2015 24.91 25 24.8 24.98 9,489
01/06/2015 24.86 24.8799 24.85 24.8799 2,080
01/05/2015 24.84 24.93 24.84 24.93 2,500
01/02/2015 24.92 24.92 24.7 24.84 5,851
12/31/2014 24.65 24.84 24.62 24.84 11,605
12/30/2014 24.61 24.7399 24.46 24.7399 6,854
12/29/2014 24.54 24.75 24.54 24.71 12,722
12/26/2014 24.55 24.55 24.4201 24.4201 3,400
12/24/2014 24.5499 24.5499 24.5499 24.5499 200
12/23/2014 24.35 24.49 24.35 24.4899 1,403
12/22/2014 24.29 24.5 24.29 24.4 5,510
12/19/2014 24.29 24.4899 24.2817 24.48 8,839
12/18/2014 24.22 24.29 24.14 24.25 2,872
12/17/2014 24 24.1592 23.99 24.14 4,040
12/16/2014 24.0999 24.1699 24.0999 24.126 1,700
12/15/2014 24.17 24.17 24.04 24.1623 8,151
12/12/2014 24.108 24.13 24.08 24.13 1,625
12/11/2014 23.973 24.1 23.97 24.1 8,455
12/10/2014 24.0701 24.1499 23.96 24.04 8,956
12/09/2014 24.0958 24.1283 24.0699 24.09 8,675
12/08/2014 24.02 24.188 23.95 24.02 12,853
12/05/2014 24.08 24.11 23.98 24.0725 5,100
*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?