Fifth Street Finance Corp. Historical Stock Prices

FSCE 
$24.43
*  
0.079
0.32%
Get FSCE Alerts
*Delayed - data as of Aug. 22, 2014 13:34 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 for next time

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

Results for: 1 Year, From 21-AUG-2013 TO 21-AUG-2014

Date Open High Low Close / Last Volume
13:34 N/A  24.55  24.36  24.43 7,167
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
03/26/2014 24.49 24.66 24.49 24.51 12,158
03/25/2014 24.43 24.48 24.4 24.47 9,153
03/24/2014 24.5 24.5 24.4001 24.42 9,307
03/21/2014 24.49 24.5 24.39 24.48 13,448
03/20/2014 24.39 24.44 24.2201 24.39 15,483
03/19/2014 24.24 24.47 24.2 24.43 10,873
03/18/2014 24.33 24.5 24.2501 24.5 6,810
03/17/2014 24.4 24.61 24.1201 24.3401 5,926
03/14/2014 24.45 24.45 24.1601 24.3999 5,010
03/13/2014 24.11 24.25 24.11 24.21 5,666
03/12/2014 24.41 24.41 24.09 24.21 10,070
03/11/2014 24.56 24.56 24.16 24.43 7,619
03/10/2014 24.15 24.44 24.1176 24.43 9,669
03/07/2014 24.12 24.32 24.12 24.31 3,050
03/06/2014 24.17 24.24 24.07 24.24 7,945
03/05/2014 24.02 24.24 24 24.02 2,410
03/04/2014 24.01 24.23 24.01 24.05 7,269
03/03/2014 24.02 24.14 24.01 24.05 3,793
02/28/2014 24.13 24.24 23.88 24.11 13,281
02/27/2014 24.03 24.08 23.67 24.05 6,851
02/26/2014 23.9 24.03 23.65 24.03 18,200
02/25/2014 24.09 24.1 23.7 23.76 11,979
02/24/2014 23.9 24.21 23.82 23.92 12,562
02/21/2014 23.8 23.9 23.6325 23.9 19,229
02/20/2014 23.88 23.88 23.65 23.65 1,500
02/19/2014 23.61 23.81 23.57 23.6499 9,892
02/18/2014 23.52 23.85 23.51 23.58 15,447
02/14/2014 23.54 23.65 23.45 23.56 17,326
02/13/2014 23.35 23.75 23.31 23.65 9,948
02/12/2014 23.28 23.36 23.13 23.22 7,250
02/11/2014 23.06 23.2799 23.06 23.22 3,535
02/10/2014 22.86 23.29 22.86 23.216 2,720
02/07/2014 23 23 22.7 22.99 9,218
02/06/2014 22.85 23.03 22.63 22.84 2,001
02/05/2014 22.942 22.942 22.89 22.89 1,632
02/04/2014 22.98 23.03 22.63 22.91 11,824
02/03/2014 23.3499 23.3499 22.65 22.65 2,254
01/31/2014 23.1 23.1 22.8 22.8 5,465
01/30/2014 22.65 23.21 22.65 23.2 46,910
01/29/2014 22.85 23.152 22.55 22.61 12,401
01/28/2014 23.4 23.4 22.75 23.02 10,960
01/27/2014 23.701 23.84 23.14 23.14 14,419
01/24/2014 23.87 23.87 23.55 23.86 7,545
01/23/2014 24.2 24.2 23.89 23.9 3,724
01/22/2014 24.155 24.155 23.87 24 8,401
01/21/2014 24.12 24.31 23.98 23.99 11,541
01/17/2014 23.898 24.4 23.501 23.89 8,725
01/16/2014 23.5 23.73 23.4601 23.73 5,446
01/15/2014 23.465 23.465 23.4 23.4 2,331
01/14/2014 23.455 23.455 22.8801 23.275 1,828
01/13/2014 22.641 23.33 22.641 23.29 8,359
01/10/2014 23.28 23.43 23.0001 23.4283 8,127
01/09/2014 22.6 23.04 22.6 23.04 12,540
01/08/2014 22.36 22.86 22.36 22.821 11,628
01/07/2014 22.44 22.524 22.35 22.44 8,746
01/06/2014 22.44 22.44 22.15 22.35 11,650
01/03/2014 22.26 22.47 22.245 22.2901 8,787
01/02/2014 22.017 22.15 21.74 22.14 7,210
12/31/2013 21.93 22.405 21.78 21.78 20,353
12/30/2013 21.99 21.99 21.67 21.75 6,985
12/27/2013 22.2 22.25 21.62 22.06 40,982
12/26/2013 22.56 22.56 21.95 22.26 11,390
12/24/2013 22.5 22.57 22.3 22.57 2,503
12/23/2013 22.3999 22.3999 22.22 22.34 23,643
12/20/2013 22.77 22.77 22.23 22.23 21,558
12/19/2013 23.021 23.1 22.52 22.65 15,506
12/18/2013 23.42 23.42 22.95 22.98 16,091
12/17/2013 23.29 23.64 23.24 23.24 33,953
12/16/2013 23.54 23.79 23.31 23.57 15,976
12/13/2013 23.47 23.73 23.37 23.37 12,566
12/12/2013 23.4 23.68 23.4 23.56 7,479
12/11/2013 23.361 23.53 23.361 23.45 2,651
12/10/2013 23.93 24.05 22.83 23.82 15,611
12/09/2013 24.215 24.23 23.83 23.9 11,862
12/06/2013 24.15 24.15 23.96 23.96 4,361
12/05/2013 23.97 24.17 23.93 24 3,522
12/04/2013 23.97 23.97 23.7501 23.96 7,313
12/03/2013 23.95 23.96 23.81 23.82 5,809
12/02/2013 23.79 24 23.79 23.97 9,350
11/29/2013 23.98 24 23.77 23.81 1,617
11/27/2013 23.97 24 23.71 23.8 14,484
11/26/2013 24 24 23.7 23.94 7,651
11/25/2013 23.98 24 23.8 23.8 4,657
11/22/2013 23.98 23.98 23.664 23.8 4,860
11/21/2013 23.79 23.85 23.72 23.84 7,900
11/20/2013 23.7 23.84 23.6307 23.81 11,034
11/19/2013 23.605 23.72 23.59 23.59 9,361
11/18/2013 23.52 23.65 23.52 23.65 3,574
11/15/2013 23.87 23.87 23.47 23.6 20,240
11/14/2013 23.76 23.82 23.57 23.72 8,349
11/13/2013 23.5 23.8485 23.5 23.725 3,728
11/12/2013 23.42 24.03 23.39 23.44 7,709
11/11/2013 23.95 23.95 23.631 23.8899 7,007
11/08/2013 23.43 24.1375 23.43 24.1 3,021
11/07/2013 23.72 24.07 23.72 23.881 3,624
11/06/2013 23.731 24.17 23.671 24.02 3,341
11/05/2013 24.07 24.1 23.58 23.776 3,630
11/04/2013 24.09 24.09 23.911 24 4,707
11/01/2013 23.86 24.0675 23.8 23.8201 7,485
10/31/2013 24.07 24.07 23.761 23.7901 4,953
10/30/2013 24.09 24.43 23.7975 23.87 11,181
10/29/2013 24.32 24.32 23.9872 24.24 5,146
10/28/2013 24.02 24.12 23.77 24.12 5,326
10/25/2013 24.1 24.3375 24.03 24.09 4,418
10/24/2013 23.98 24.01 23.551 23.9104 6,064
10/23/2013 23.84 23.85 23.78 23.85 1,464
10/22/2013 24.13 24.38 23.85 23.883 5,567
10/21/2013 24.38 24.38 23.421 24.33 5,521
10/18/2013 23.99 24 23.8 23.99 3,070
10/17/2013 23.99 24.02 23.741 23.741 1,658
10/16/2013 23.99 24 23.55 23.8 5,524
10/15/2013 24.03 24.38 23.791 23.791 2,649
10/14/2013 23.57 24.2675 23.57 23.7572 2,420
10/11/2013 23.869 24.3828 23.721 23.721 6,132
10/10/2013 23.96 24.2235 23.81 24.02 12,617
10/09/2013 24.14 24.3735 23.705 24.08 8,602
10/08/2013 24.35 24.35 23.9 24.1406 6,968
10/07/2013 23.88 24.3699 23.2705 24.04 8,988
10/04/2013 23.66 24.3175 23.66 23.97 4,936
10/03/2013 24.45 24.55 23.5 23.67 16,802
10/02/2013 24.13 24.5675 24.11 24.15 6,517
10/01/2013 24.49 24.58 24.23 24.57 5,519
09/30/2013 24.1 24.5728 23.95 24.3 5,735
09/27/2013 24.23 24.23 24 24.149 11,687
09/26/2013 23.69 23.99 23.69 23.96 6,763
09/25/2013 23.21 23.65 23.2 23.5 6,336
09/24/2013 23.58 23.9 23.06 23.06 6,170
09/23/2013 23.97 23.98 23.64 23.64 3,451
09/20/2013 23.904 23.95 23.6307 23.7612 6,291
09/19/2013 23.4501 24.38 23.4501 24.05 2,326
09/18/2013 23.381 23.9675 23.381 23.93 5,697
09/17/2013 23.49 23.49 23.331 23.3701 7,797
09/16/2013 23.22 23.4728 23.0572 23.4 10,718
09/13/2013 23.42 23.43 23 23.308 17,627
09/12/2013 23.48 23.4965 23.11 23.12 6,273
09/11/2013 23.08 23.49 23.0735 23.47 8,155
09/10/2013 23.07 23.3183 22.91 22.9928 11,092
09/09/2013 23.5 23.5 23.03 23.25 5,814
09/06/2013 23.43 23.6328 23.2 23.5 6,185
09/05/2013 23.031 23.44 23.0301 23.36 5,693
09/04/2013 23.45 23.47 23.35 23.45 3,976
09/03/2013 23.2 23.2 23.01 23.13 3,606
08/30/2013 23.2 23.22 23.16 23.22 3,664
08/29/2013 23.13 23.21 23.1 23.21 3,040
08/28/2013 23.09 23.6375 22.56 23.03 21,122
08/27/2013 23.36 23.64 23.26 23.54 6,058
08/26/2013 24 24.5 23.1 23.1 5,263
08/23/2013 23.63 23.88 23.63 23.88 3,080
08/22/2013 23.81 23.81 23.2 23.3072 2,752
08/21/2013 23.59 23.59 23 23.5735 7,882
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?