Fifth Street Finance Corp. Historical Stock Prices

FSCE 
$24.35
*  
0.04
0.16%
Get FSCE Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading FSCE now
Exchange: NYSE

Community Rating:
 
 
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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00 N/A  24.36  24.26  24.35 3,180
11/26/2014 24.33 24.39 24.3 24.39 2,222
11/25/2014 24.39 24.4393 24.2701 24.33 1,637
11/24/2014 24.35 24.4207 24.3 24.42 6,262
11/21/2014 24.2 24.3 24.19 24.3 12,358
11/20/2014 24.15 24.2 24.1 24.14 2,506
11/19/2014 24.14 24.1599 24.0898 24.1599 3,094
11/18/2014 24.13 24.19 24.01 24.11 7,025
11/17/2014 24.25 24.27 24.1 24.2 12,977
11/14/2014 24.28 24.31 24.1601 24.2201 5,656
11/13/2014 24.4 24.5 24.26 24.26 7,048
11/12/2014 24.37 24.54 24.22 24.25 12,511
11/11/2014 24.4101 24.55 24.4101 24.44 1,852
11/10/2014 24.56 24.687 24.472 24.55 3,142
11/07/2014 24.44 24.75 24.42 24.5 3,828
11/06/2014 24.67 24.7 24.67 24.699 1,000
11/05/2014 24.47 24.73 24.47 24.71 3,600
11/04/2014 24.36 24.67 24.36 24.6562 7,920
11/03/2014 24.3106 24.59 24.3106 24.59 3,136
10/31/2014 24.57 24.5799 24.51 24.51 2,400
10/30/2014 24.46 24.6 24.33 24.45 2,541
10/29/2014 24.43 24.77 24.43 24.5799 40,215
10/28/2014 24.42 24.65 24.349 24.48 29,171
10/27/2014 24.64 24.64 24.38 24.48 4,602
10/24/2014 24.47 24.525 24.44 24.525 1,316
10/23/2014 24.569 24.57 24.31 24.42 4,460
10/22/2014 24.2211 24.6299 24.2 24.4 5,820
10/21/2014 24.26 24.74 24.26 24.72 4,922
10/20/2014 24.0816 24.75 24.0816 24.2848 2,260
10/17/2014 24.33 24.48 24.16 24.33 10,730
10/16/2014 24.2899 24.294 24.1116 24.282 4,962
10/15/2014 24.24 24.28 24.1925 24.2 1,900
10/14/2014 24.36 24.3999 24.0772 24.25 3,697
10/13/2014 24.21 24.27 24.21 24.26 3,278
10/10/2014 24.24 24.2999 24.205 24.2999 2,850
10/09/2014 24.652 24.726 24.55 24.59 6,100
10/08/2014 24.6 24.6799 24.55 24.61 6,110
10/07/2014 24.53 24.6741 24.53 24.6741 1,300
10/06/2014 24.49 24.7399 24.49 24.7051 960
10/03/2014 24.84 24.84 24.44 24.64 5,700
10/02/2014 24.52 24.68 24.52 24.68 1,600
10/01/2014 24.52 24.64 24.5 24.63 1,863
09/30/2014 24.53 24.6799 24.53 24.55 3,048
09/29/2014 24.65 24.71 24.5263 24.58 2,399
09/26/2014 24.52 24.63 24.52 24.63 1,184
09/25/2014 24.5 24.56 24.5 24.56 536
09/24/2014 24.52 24.5897 24.42 24.5897 724
09/23/2014 24.4446 24.7 24.4446 24.6 3,315
09/22/2014 24.49 24.5549 24.49 24.5 1,810
09/19/2014 24.58 24.6599 24.561 24.6599 3,698
09/18/2014 24.4 24.59 24.38 24.5 5,888
09/17/2014 24.5 24.56 24.38 24.4 6,581
09/16/2014 24.38 24.55 24.38 24.42 9,060
09/15/2014 24.42 24.5899 24.4 24.49 7,200
09/12/2014 24.5782 24.5782 24.53 24.5663 572
09/11/2014 24.65 24.6904 24.5871 24.6904 525
09/10/2014 24.82 25 24.66 24.7299 5,056
09/09/2014 24.62 24.84 24.62 24.76 1,620
09/08/2014 24.626 24.67 24.57 24.59 1,307
09/05/2014 24.6241 24.7164 24.5607 24.58 1,237
09/04/2014 24.63 24.76 24.63 24.69 5,508
09/03/2014 24.75 24.8 24.55 24.644 5,277
09/02/2014 24.58 24.79 24.57 24.711 4,144
08/29/2014 24.7 24.7 24.6409 24.6409 1,000
08/28/2014 24.5649 24.79 24.55 24.79 7,600
08/27/2014 24.3501 24.65 24.31 24.5355 11,280
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?