Full Circle Capital Corporation Historical Stock Prices

FULL 
$3.315
*  
0.005
0.15%
Get FULL Alerts
*Delayed - data as of Aug. 4, 2015 15:05 ET  -  Find a broker to begin trading FULL now
Exchange: NASDAQ

Community Rating:
View:    FULL 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

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

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-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.
15:05  3.31  3.33  3.30  3.315 17,828
08/03/2015 3.31 3.33 3.31 3.31 77,850
07/31/2015 3.31 3.34 3.31 3.335 52,236
07/30/2015 3.32 3.35 3.31 3.33 86,442
07/29/2015 3.32 3.34 3.3 3.34 47,798
07/28/2015 3.31 3.36 3.31 3.36 96,736
07/27/2015 3.31 3.35 3.23 3.33 132,684
07/24/2015 3.44 3.44 3.33 3.36 122,823
07/23/2015 3.44 3.468 3.43 3.44 55,931
07/22/2015 3.46 3.47 3.4 3.44 90,318
07/21/2015 3.49 3.52 3.33 3.45 166,577
07/20/2015 3.55 3.55 3.48 3.52 107,094
07/17/2015 3.5 3.53 3.49 3.5 133,870
07/16/2015 3.53 3.58 3.45 3.49 213,184
07/15/2015 3.56 3.56 3.51 3.53 57,903
07/14/2015 3.52 3.57 3.51 3.55 80,157
07/13/2015 3.54 3.59 3.52 3.55 42,448
07/10/2015 3.54 3.5779 3.51 3.5599 40,628
07/09/2015 3.53 3.55 3.5 3.51 48,123
07/08/2015 3.5 3.55 3.5 3.51 38,656
07/07/2015 3.58 3.58 3.52 3.54 125,882
07/06/2015 3.57 3.6 3.55 3.56 102,617
07/02/2015 3.6 3.6 3.56 3.58 43,267
07/01/2015 3.54 3.6 3.54 3.58 266,215
06/30/2015 3.56 3.6 3.56 3.57 104,835
06/29/2015 3.66 3.67 3.59 3.59 128,416
06/26/2015 3.73 3.78 3.69 3.7 180,641
06/25/2015 3.81 3.81 3.76 3.8 74,139
06/24/2015 3.83 3.83 3.78 3.79 89,600
06/23/2015 3.75 3.84 3.75 3.81 324,680
06/22/2015 3.72 3.77 3.71 3.75 125,692
06/19/2015 3.7 3.77 3.658 3.73 112,722
06/18/2015 3.65 3.7 3.65 3.68 91,577
06/17/2015 3.65 3.66 3.62 3.64 121,034
06/16/2015 3.64 3.65 3.62 3.65 56,288
06/15/2015 3.64 3.65 3.62 3.63 52,243
06/12/2015 3.64 3.64 3.6 3.64 58,356
06/11/2015 3.58 3.62 3.58 3.61 151,572
06/10/2015 3.65 3.65 3.58 3.62 60,257
06/09/2015 3.61 3.63 3.5947 3.62 77,499
06/08/2015 3.6 3.62 3.58 3.62 142,324
06/05/2015 3.58 3.6 3.55 3.6 106,955
06/04/2015 3.54 3.61 3.52 3.61 196,739
06/03/2015 3.53 3.55 3.52 3.55 98,700
06/02/2015 3.54 3.55 3.52 3.52 62,891
06/01/2015 3.55 3.56 3.51 3.54 243,200
05/29/2015 3.5 3.56 3.5 3.55 308,028
05/28/2015 3.53 3.53 3.5 3.5 144,403
05/27/2015 3.51 3.53 3.51 3.51 97,224
05/26/2015 3.53 3.54 3.51 3.53 149,955
05/22/2015 3.51 3.53 3.51 3.52 108,846
05/21/2015 3.52 3.55 3.5 3.51 225,164
05/20/2015 3.52 3.53 3.5 3.53 57,275
05/19/2015 3.51 3.54 3.51 3.51 58,462
05/18/2015 3.54 3.54 3.51 3.52 132,802
05/15/2015 3.5 3.52 3.5 3.52 113,172
05/14/2015 3.51 3.53 3.49 3.53 144,450
05/13/2015 3.51 3.5499 3.5 3.52 85,553
05/12/2015 3.51 3.53 3.48 3.51 125,537
05/11/2015 3.48 3.52 3.47 3.5 164,262
05/08/2015 3.53 3.53 3.49 3.5 813,956
05/07/2015 3.5 3.51 3.5 3.5 102,506
05/06/2015 3.5 3.51 3.46 3.5 289,925
05/05/2015 3.5 3.549 3.49 3.49 109,387
05/04/2015 3.54 3.54 3.5 3.51 69,581
*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?