FSCFL

Fifth Street Finance Corp. 6.125% Senior Notes due 2028 Historical Stock Prices

$25.0401
*  
0.4099
1.61%
Get FSCFL Alerts
*Delayed - data as of Mar. 22, 2017  -  Find a broker to begin trading FSCFL now
Exchange:NASDAQ

Community Rating:
View:    FSCFL After Hours
 
 
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 21-DEC-2016 TO 21-MAR-2017

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 25.45 25.45 25.0337 25.0401 3,914
03/21/2017 25.0476 25.5 25.0476 25.45 7,576
03/20/2017 24.952 25.671 24.952 25.671 17,857
03/17/2017 25.9 25.9 24.8201 24.8201 2,470
03/16/2017 24.85 25.3461 24.7 24.8899 8,280
03/15/2017 24.5 24.92 24.5 24.92 10,789
03/14/2017 24.7599 24.8 24.53 24.7328 8,694
03/13/2017 24.75 24.8399 24.7 24.76 19,416
03/10/2017 24.98 25.0699 24.16 24.88 26,616
03/09/2017 25.45 25.455 25.2 25.21 10,465
03/08/2017 25.56 25.56 25.37 25.37 1,945
03/07/2017 25.95 25.95 25.5509 25.5509 484
03/06/2017 25.61 25.6999 25.3701 25.39 2,309
03/03/2017 25.3962 25.7899 25.3962 25.7899 390
03/02/2017 25.5003 25.6 25.3501 25.3501 3,490
03/01/2017 25.7732 25.9013 25.3354 25.34 4,689
02/28/2017 25.2 26.1832 25.2 25.7 13,458
02/27/2017 25.32 25.32 25.29 25.2999 2,163
02/24/2017 25.26 25.3 25.25 25.3 4,939
02/23/2017 25.35 25.35 25.17 25.24 4,116
02/22/2017 25.312 25.58 25.15 25.2649 21,529
02/21/2017 25.2018 26.2351 25.2018 25.81 13,315
02/17/2017 25.2072 25.2216 25.2 25.2216 1,431
02/16/2017 25.15 25.15 25.15 25.15 499
02/15/2017 25.09 25.25 25.0518 25.16 6,205
02/14/2017 25.3399 25.3399 25.1 25.2199 6,368
02/13/2017 25.4898 25.4898 25.1 25.1 1,228
02/10/2017 25.12 25.51 25.12 25.125 18,935
02/09/2017 25.24 25.41 25.09 25.1278 50,358
02/08/2017 25.2003 25.2699 25.1501 25.235 3,317
02/07/2017 25.169 25.27 25.16 25.27 2,006
02/06/2017 25.25 25.25 25.25 25.25 00
02/03/2017 25.2268 25.25 25.2268 25.25 1,804
02/02/2017 25.1844 25.1844 25.1844 25.1844 350
02/01/2017 25.25 25.25 25.12 25.17 3,400
01/31/2017 25.186 25.2399 25.1414 25.2 1,774
01/30/2017 25.25 25.25 25.19 25.2071 5,125
01/27/2017 25.1881 25.1881 25.01 25.06 3,396
01/26/2017 25.11 25.15 25.05 25.05 1,790
01/25/2017 25.19 25.2 25.06 25.1 13,630
01/24/2017 25.05 25.19 25.0202 25.1692 6,352
01/23/2017 25 25.05 25 25.05 7,225
01/20/2017 24.9 25.0425 24.9 25 4,130
01/19/2017 24.9 24.9172 24.9 24.9172 2,003
01/18/2017 24.91 25.1999 24.81 25.0389 6,145
01/17/2017 25.18 25.2 24.81 24.89 5,053
01/13/2017 24.64 25.1999 24.64 25.1999 4,293
01/12/2017 25.2 25.2399 25.08 25.2399 3,029
01/11/2017 25.246 25.246 25.02 25.2 5,362
01/10/2017 24.98 25.25 24.98 25.25 7,367
01/09/2017 24.91 25.1813 24.91 24.98 7,711
01/06/2017 24.9063 24.95 24.9 24.9178 3,101
01/05/2017 24.9799 24.9799 24.8398 24.9 1,923
01/04/2017 24.88 24.92 24.77 24.82 2,938
01/03/2017 24.5501 24.758 24.5501 24.758 735
12/30/2016 24.65 24.65 24.65 24.65 200
12/29/2016 24.8399 24.8399 24.55 24.55 2,219
12/28/2016 24.55 24.79 24.55 24.55 2,916
12/27/2016 24.85 24.85 24.55 24.55 7,108
12/23/2016 24.6 24.9254 24.6 24.65 3,372
12/22/2016 24.6 24.8799 24.3101 24.6 2,677
12/21/2016 24.4 24.5 24.2613 24.395 6,881
*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?