Fifth Street Finance Corp. Historical Stock Prices

FSCE 
$24.55
*  
0.03
0.12%
Get FSCE Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading FSCE now
Exchange: NYSE

Community Rating:
View:    FSCE 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 for next time

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

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A  24.6799  24.53  24.55 3,048
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
08/26/2014 24.58 24.7 24.45 24.472 9,313
08/25/2014 24.42 24.67 24.41 24.67 4,020
08/22/2014 24.36 24.55 24.36 24.46 8,697
08/21/2014 24.1513 24.59 24.1 24.351 12,249
08/20/2014 24.6 24.73 24.59 24.6499 8,679
08/19/2014 24.61 24.6693 24.6 24.6 1,440
08/18/2014 24.62 24.6642 24.61 24.63 2,675
08/15/2014 24.64 24.7099 24.63 24.7099 740
08/14/2014 24.59 24.7 24.59 24.65 700
08/13/2014 24.51 24.662 24.51 24.662 1,300
08/12/2014 24.39 24.7099 24.38 24.64 5,191
08/11/2014 24.4 24.611 24.4 24.4973 3,395
08/08/2014 24.13 24.57 24.13 24.5 2,735
08/07/2014 24.63 24.63 24.32 24.4114 3,655
08/06/2014 24.52 24.52 24.2 24.42 6,695
08/05/2014 24.7199 24.72 24.5 24.53 10,485
08/04/2014 24.55 24.82 24.52 24.5944 2,336
08/01/2014 24.53 24.8399 24.5 24.59 3,859
07/31/2014 24.8 24.8 24.5401 24.6702 10,625
07/30/2014 24.7601 24.7601 24.7601 24.7601 461
07/29/2014 24.82 24.84 24.75 24.7501 4,098
07/28/2014 24.761 24.83 24.76 24.78 2,818
07/25/2014 24.77 24.83 24.76 24.8 2,767
07/24/2014 24.85 24.85 24.78 24.8133 3,555
07/23/2014 24.8 24.93 24.77 24.8 4,900
07/22/2014 24.9899 24.9899 24.8 24.81 6,277
07/21/2014 24.824 24.89 24.81 24.8212 5,749
07/18/2014 24.82 24.88 24.8 24.8005 8,000
07/17/2014 24.85 24.91 24.81 24.89 7,110
07/16/2014 24.8299 24.84 24.75 24.8261 3,805
07/15/2014 24.77 24.85 24.72 24.7599 9,232
07/14/2014 24.6901 24.89 24.6901 24.89 4,284
07/11/2014 24.7 24.7148 24.46 24.6856 6,882
07/10/2014 24.82 24.9 24.78 24.89 5,654
07/09/2014 24.82 24.92 24.81 24.83 3,529
07/08/2014 24.89 24.8913 24.77 24.85 3,000
07/07/2014 24.99 25.09 24.9 24.91 11,521
07/03/2014 24.83 25 24.81 25 2,520
07/02/2014 24.81 25 24.81 25 13,673
07/01/2014 24.8 24.9399 24.7763 24.91 4,955
06/30/2014 24.85 24.98 24.85 24.941 1,670
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?