Full Circle Capital Corporation Historical Stock Prices

FULL 
$6.23
*  
0.03
0.48%
Get FULL Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading FULL now
Exchange: NASDAQ

Community Rating:
View:    FULL 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 for next time

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

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  6.09  6.27  6.051  6.23 221,923
09/19/2014 6.49 6.5 6.1221 6.26 563,827
09/18/2014 7 7.04 6.54 6.54 449,559
09/17/2014 6.9 7.08 6.9 7.04 144,877
09/16/2014 7 7.28 6.9 6.94 240,127
09/15/2014 7.23 7.27 7.01 7.08 175,415
09/12/2014 7.2 7.29 7.2 7.2 35,882
09/11/2014 7.27 7.3 7.2 7.21 72,067
09/10/2014 7.32 7.34 7.25 7.3 133,692
09/09/2014 7.34 7.37 7.3206 7.34 21,144
09/08/2014 7.36 7.37 7.32 7.34 23,113
09/05/2014 7.3 7.38 7.3 7.34 57,296
09/04/2014 7.36 7.37 7.308 7.31 53,309
09/03/2014 7.36 7.4 7.36 7.37 57,086
09/02/2014 7.33 7.42 7.3129 7.37 63,021
08/29/2014 7.39 7.4 7.32 7.35 62,794
08/28/2014 7.37 7.4047 7.29 7.3999 47,109
08/27/2014 7.4 7.42 7.35 7.38 73,288
08/26/2014 7.48 7.49 7.4 7.42 129,997
08/25/2014 7.38 7.485 7.38 7.48 102,477
08/22/2014 7.38 7.48 7.38 7.41 77,665
08/21/2014 7.4 7.42 7.33 7.38 112,021
08/20/2014 7.36 7.4 7.33 7.36 58,226
08/19/2014 7.28 7.45 7.25 7.32 118,296
08/18/2014 7.45 7.463 7.25 7.33 125,228
08/15/2014 7.25 7.47 7.19 7.43 91,845
08/14/2014 7.21 7.23 7.15 7.2 62,000
08/13/2014 7.12 7.21 7.12 7.18 102,152
08/12/2014 7.08 7.19 7.01 7.12 258,164
08/11/2014 7.22 7.2479 7.04 7.05 192,711
08/08/2014 7.08 7.16 7.051 7.08 138,669
08/07/2014 7.12 7.22 7.03 7.05 100,355
08/06/2014 7.21 7.2499 7.09 7.12 175,430
08/05/2014 7.42 7.42 6.81 7.21 219,737
08/04/2014 7.64 7.6845 7.27 7.39 290,050
08/01/2014 7.58 7.71 7.58 7.67 71,809
07/31/2014 7.7 7.72 7.6 7.66 92,148
07/30/2014 7.78 7.78 7.71 7.71 63,950
07/29/2014 7.78 7.85 7.72 7.734 76,982
07/28/2014 7.85 7.85 7.75 7.79 98,619
07/25/2014 7.8 7.84 7.79 7.81 62,484
07/24/2014 7.82 7.82 7.72 7.78 151,374
07/23/2014 7.74 7.81 7.74 7.79 66,517
07/22/2014 7.81 7.82 7.74 7.75 120,565
07/21/2014 7.82 7.87 7.75 7.79 140,389
07/18/2014 7.7 7.88 7.7 7.86 83,976
07/17/2014 7.72 7.81 7.7 7.7 79,816
07/16/2014 7.74 7.75 7.72 7.73 60,457
07/15/2014 7.73 7.83 7.72 7.75 129,697
07/14/2014 7.75 7.89 7.72 7.73 135,119
07/11/2014 7.75 7.82 7.72 7.75 94,144
07/10/2014 7.8 7.83 7.7 7.74 95,791
07/09/2014 7.75 7.8445 7.722 7.82 32,809
07/08/2014 7.88 7.95 7.71 7.77 92,846
07/07/2014 7.9 7.95 7.8 7.89 70,224
07/03/2014 7.9 7.9799 7.89 7.89 72,711
07/02/2014 7.81 7.9 7.78 7.85 68,849
07/01/2014 7.85 7.93 7.78 7.78 135,646
06/30/2014 7.81 7.84 7.79 7.81 105,597
06/27/2014 7.82 7.89 7.77 7.77 186,443
06/26/2014 7.87 7.95 7.8 7.82 58,128
06/25/2014 7.79 7.94 7.79 7.88 156,513
06/24/2014 7.87 7.9 7.83 7.83 196,720
06/23/2014 7.99 7.99 7.74 7.83 181,806
06/20/2014 7.7 7.7693 7.57 7.63 213,332
06/19/2014 7.96 7.96 7.6701 7.73 324,270
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?