Fifth Street Finance Corp. Historical Stock Prices

FSCE 
$24.8
*  
0.1099
0.45%
Get FSCE Alerts
*Delayed - data as of Mar. 27, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 27-MAR-2014 TO 27-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.
16:00  24.80  24.80  24.66  24.80 9,500
03/27/2015 24.73 24.8 24.66 24.8 9,500
03/26/2015 24.75 24.75 24.68 24.6901 7,971
03/25/2015 24.7 24.98 24.7 24.76 14,396
03/24/2015 24.8 24.8 24.621 24.73 10,352
03/23/2015 24.68 24.7828 24.67 24.776 10,935
03/20/2015 24.68 24.72 24.55 24.67 7,580
03/19/2015 24.64 24.7 24.6316 24.66 9,221
03/18/2015 24.55 24.65 24.55 24.6499 3,397
03/17/2015 24.66 24.7 24.65 24.66 2,559
03/16/2015 24.642 24.69 24.62 24.66 2,665
03/13/2015 24.64 24.7 24.63 24.674 11,447
03/12/2015 24.65 24.7 24.65 24.7 2,825
03/11/2015 24.6999 24.8 24.6 24.65 98,941
03/10/2015 24.68 24.7099 24.67 24.7099 4,757
03/09/2015 24.73 24.73 24.69 24.6945 3,539
03/06/2015 24.66 24.73 24.6 24.73 12,260
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
12/04/2014 24.15 24.2 23.975 24.04 2,943
12/03/2014 24.3 24.32 24.16 24.24 5,875
12/02/2014 24.3 24.32 24.2644 24.32 3,160
12/01/2014 24.28 24.33 24.24 24.2799 1,980
11/28/2014 24.26 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
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
06/27/2014 24.96 24.96 24.852 24.852 556
06/26/2014 24.87 24.91 24.86 24.91 1,500
06/25/2014 24.974 25 24.86 24.88 10,799
06/24/2014 24.85 24.98 24.73 24.98 9,550
06/23/2014 24.73 24.894 24.73 24.81 1,324
06/20/2014 24.8 24.96 24.78 24.8088 4,288
06/19/2014 24.73 24.93 24.73 24.852 3,272
06/18/2014 24.81 24.9399 24.75 24.9299 5,200
06/17/2014 24.85 24.98 24.74 24.85 6,377
06/16/2014 24.75 24.8999 24.75 24.85 6,622
06/13/2014 24.7 24.8399 24.7 24.827 4,615
06/12/2014 24.69 24.8043 24.6 24.7001 2,260
06/11/2014 24.76 24.8599 24.76 24.81 5,670
06/10/2014 24.67 24.8125 24.6112 24.6112 4,795
06/09/2014 24.81 24.85 24.8 24.817 6,544
06/06/2014 24.85 24.882 24.82 24.88 3,600
06/05/2014 24.5439 24.8899 24.5439 24.846 3,657
06/04/2014 24.77 24.88 24.58 24.85 10,521
06/03/2014 24.81 24.94 24.81 24.83 4,017
06/02/2014 24.86 24.99 24.8 24.87 5,763
05/30/2014 24.81 25 24.81 25 3,234
05/29/2014 24.77 24.98 24.75 24.98 13,920
05/28/2014 24.836 24.88 24.8 24.81 3,739
05/27/2014 24.9199 24.9199 24.75 24.88 2,565
05/23/2014 24.53 24.8 24.51 24.8 12,479
05/22/2014 24.7 24.8029 24.644 24.644 6,224
05/21/2014 24.74 24.7599 24.601 24.73 8,077
05/20/2014 24.7198 24.7198 24.5128 24.68 13,894
05/19/2014 24.67 24.8899 24.55 24.67 13,472
05/16/2014 24.8499 24.8499 24.6 24.61 9,758
05/15/2014 24.8 24.93 24.5501 24.74 13,716
05/14/2014 24.7925 24.7925 24.7 24.7401 2,884
05/13/2014 24.7599 24.7599 24.7599 24.7599 1,000
05/12/2014 24.74 24.75 24.521 24.75 5,143
05/09/2014 24.5582 24.62 24.52 24.5863 4,085
05/08/2014 24.77 24.8 24.5136 24.57 6,431
05/07/2014 24.51 24.6999 24.51 24.55 4,164
05/06/2014 24.66 24.8499 24.5 24.63 3,740
05/05/2014 24.63 24.65 24.47 24.625 11,050
05/02/2014 24.65 24.65 24.508 24.58 2,702
05/01/2014 24.61 24.61 24.48 24.48 1,651
04/30/2014 24.54 24.54 24.47 24.5 2,629
04/29/2014 24.48 24.63 24.47 24.55 3,507
04/28/2014 24.411 24.6035 24.411 24.4901 3,150
04/25/2014 24.64 24.64 24.58 24.599 1,883
04/24/2014 24.39 24.529 24.371 24.529 1,653
04/23/2014 24.46 24.59 24.3701 24.54 11,079
04/22/2014 24.35 24.46 24.3 24.46 5,131
04/21/2014 24.45 24.45 24.0825 24.42 10,379
04/17/2014 24.5 24.5 24.04 24.14 17,500
04/16/2014 24.47 24.53 24.4101 24.5 3,845
04/15/2014 24.42 24.53 24.418 24.5 5,803
04/14/2014 24.42 24.42 24.42 24.42 00
04/11/2014 23.85 24.65 23.85 24.42 14,891
04/10/2014 24.66 24.66 24.5 24.58 2,875
04/09/2014 24.55 24.62 24.51 24.62 4,082
04/08/2014 24.69 24.69 24.53 24.61 2,571
04/07/2014 24.57 24.74 24.5 24.739 3,289
04/04/2014 24.73 24.73 24.5131 24.58 1,884
04/03/2014 24.82 24.82 24.57 24.58 7,749
04/02/2014 24.82 24.95 24.7972 24.95 2,730
04/01/2014 24.75 24.9099 24.5885 24.9099 11,396
03/31/2014 24.72 24.7299 24.52 24.67 4,225
03/28/2014 24.63 24.73 24.5765 24.6 4,834
03/27/2014 24.65 24.73 24.5665 24.5665 4,756
*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?