Full Circle Capital Corporation Historical Stock Prices

FULL 
$7.74
*  
0.08
1.02%
Get FULL Alerts
*Delayed - data as of Jul. 10, 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: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.80  7.83  7.70  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
06/18/2014 8.07 8.07 7.92 7.96 139,916
06/17/2014 8.07 8.18 8.02 8.13 70,046
06/16/2014 8.15 8.2 8.03 8.07 88,471
06/13/2014 8.13 8.279 8.02 8.13 106,469
06/12/2014 8.11 8.15 8.082 8.13 48,543
06/11/2014 8.22 8.269 8 8.13 115,803
06/10/2014 8.29 8.3 8.16 8.19 115,466
06/09/2014 8.35 8.352 8.18 8.26 302,053
06/06/2014 8.05 8.25 8.03 8.14 163,380
06/05/2014 8 8.1 7.93 8.04 124,546
06/04/2014 7.81 8.05 7.76 8 176,621
06/03/2014 7.85 7.85 7.654 7.76 144,569
06/02/2014 7.84 7.88 7.7 7.74 179,915
05/30/2014 7.62 7.79 7.62 7.71 107,042
05/29/2014 7.8 7.8 7.61 7.62 129,080
05/28/2014 7.96 7.96 7.77 7.8 126,016
05/27/2014 8.1 8.1 7.921 7.95 221,170
05/23/2014 8.1 8.1 7.98 8 209,264
05/22/2014 7.9 8 7.84 7.99 133,946
05/21/2014 7.72 7.94 7.72 7.84 131,260
05/20/2014 7.8 8 7.65 7.69 221,729
05/19/2014 7.67 7.7197 7.5835 7.61 143,398
05/16/2014 7.67 7.67 7.55 7.57 79,561
05/15/2014 7.62 7.6744 7.55 7.62 68,903
05/14/2014 7.66 7.7299 7.57 7.59 85,023
05/13/2014 7.68 7.68 7.6 7.62 114,587
05/12/2014 7.74 7.75 7.66 7.68 129,967
05/09/2014 7.7 7.99 7.6 7.74 213,120
05/08/2014 8 8 7.8 7.92 486,901
05/07/2014 7.55 7.59 7.53 7.55 53,917
05/06/2014 7.54 7.579 7.539 7.54 51,867
05/05/2014 7.57 7.58 7.53 7.54 36,357
05/02/2014 7.56 7.579 7.5 7.54 45,605
05/01/2014 7.5 7.5601 7.48 7.48 74,925
04/30/2014 7.66 7.66 7.5 7.51 130,724
04/29/2014 7.7 7.74 7.53 7.62 95,241
04/28/2014 7.84 7.84 7.68 7.73 63,244
04/25/2014 7.9 7.959 7.81 7.84 52,117
04/24/2014 7.99 7.99 7.87 7.9 44,184
04/23/2014 7.98 8.01 7.92 7.96 72,682
04/22/2014 8.08 8.0999 7.92 7.96 71,698
04/21/2014 7.93 8.07 7.89 8 106,197
04/17/2014 7.78 7.99 7.69 7.97 89,291
04/16/2014 7.55 7.83 7.51 7.83 131,285
04/15/2014 7.54 7.6 7.49 7.5 93,151
04/14/2014 7.62 7.6853 7.55 7.56 97,141
04/11/2014 7.6 7.69 7.46 7.62 132,499
04/10/2014 7.61 7.7799 7.55 7.6 223,969
04/09/2014 7.57 7.7 7.5 7.67 135,823
04/08/2014 7.48 7.7 7.35 7.57 145,966
04/07/2014 7.73 7.7899 7.46 7.46 218,105
04/04/2014 7.66 7.79 7.63 7.7 95,574
04/03/2014 7.67 7.79 7.54 7.63 151,375
04/02/2014 7.73 7.75 7.59 7.59 133,055
04/01/2014 7.78 7.8553 7.6 7.67 248,014
03/31/2014 7.96 7.97 7.74 7.78 230,976
03/28/2014 7.55 7.9299 7.51 7.83 612,955
03/27/2014 8.85 8.87 6.669 7.47 3,191,162
03/26/2014 9.08 9.08 8.75 8.83 156,033
03/25/2014 8.95 9.12 8.8244 8.98 192,026
03/24/2014 9.1 9.15 8.73 8.88 372,486
03/21/2014 9.22 9.22 8.92 9.1 262,243
03/20/2014 9.05 9.2 8.91 9.19 204,534
03/19/2014 9 9.08 8.88 8.99 163,611
03/18/2014 9.01 9.0799 8.9 8.96 245,883
03/17/2014 9.2 9.22 8.95 8.97 315,628
03/14/2014 8.9 9.17 8.87 9.17 288,693
03/13/2014 9.24 9.265 8.9372 8.95 268,608
03/12/2014 9.05 9.2 8.95 9.2 243,520
03/11/2014 8.93 9.34 8.85 8.9499 578,442
03/10/2014 8.9 8.999 8.8 8.92 202,748
03/07/2014 9.03 9.25 8.66 8.9 452,748
03/06/2014 8.89 9 8.7201 8.93 587,793
03/05/2014 8.93 9.59 8.714 8.74 1,821,854
03/04/2014 8.34 9.136 8.3101 8.8638 826,894
03/03/2014 8.17 8.35 8.17 8.34 288,369
02/28/2014 8.25 8.34 8.15 8.15 216,247
02/27/2014 8.2 8.25 8.01 8.23 310,579
02/26/2014 7.78 8.5 7.76 8.22 1,121,030
02/25/2014 7.93 8.03 7.82 7.83 293,618
02/24/2014 7.82 7.95 7.75 7.9 179,005
02/21/2014 7.77 7.85 7.6804 7.85 183,456
02/20/2014 7.79 7.79 7.6 7.72 188,882
02/19/2014 7.76 7.83 7.6 7.76 114,488
02/18/2014 7.66 7.8 7.5 7.76 138,598
02/14/2014 7.45 7.75 7.42 7.69 243,766
02/13/2014 7.47 7.48 7.42 7.45 136,437
02/12/2014 7.35 7.5 7.3101 7.44 138,685
02/11/2014 7.53 7.55 7.3 7.32 183,636
02/10/2014 7.4 7.5568 7.35 7.54 177,890
02/07/2014 7.44 7.44 7.36 7.39 125,546
02/06/2014 7.52 7.5853 7.4 7.46 145,120
02/05/2014 7.65 7.83 7.34 7.51 369,703
02/04/2014 7.9 8.13 7.61 7.65 1,178,956
02/03/2014 7.41 7.74 7.2 7.66 785,733
01/31/2014 7.35 7.44 7.31 7.36 99,194
01/30/2014 7.47 7.48 7.34 7.46 95,766
01/29/2014 7.35 7.49 7.24 7.48 99,755
01/28/2014 7.54 7.55 7.4 7.41 291,627
01/27/2014 7.49 7.5799 7.25 7.39 250,511
01/24/2014 7.2 7.41 7.18 7.37 454,606
01/23/2014 7.25 7.26 7.15 7.18 380,511
01/22/2014 7.13 7.25 7.11 7.17 367,353
01/21/2014 6.99 7.13 6.98 7.11 227,754
01/17/2014 7.05 7.05 6.97 7 192,475
01/16/2014 7.05 7.1 7 7.01 135,975
01/15/2014 7.12 7.12 7.05 7.08 158,159
01/14/2014 7.13 7.13 7.04 7.08 848,973
01/13/2014 7.39 7.47 7.3601 7.43 53,426
01/10/2014 7.29 7.37 7.24 7.36 44,605
01/09/2014 7.151 7.26 7.14 7.26 51,598
01/08/2014 7.11 7.18 7.08 7.16 66,303
01/07/2014 7.04 7.18 7 7.12 114,319
01/06/2014 7.08 7.12 7.02 7.07 49,725
01/03/2014 7.03 7.1 7 7.07 44,616
01/02/2014 7.01 7.03 6.9801 7.02 54,726
12/31/2013 7.02 7.05 7 7.0401 104,463
12/30/2013 7.06 7.09 7.02 7.03 73,703
12/27/2013 7.16 7.16 7.04 7.089 37,621
12/26/2013 7.15 7.2 7.13 7.2 71,035
12/24/2013 7.1999 7.1999 7.15 7.17 29,670
12/23/2013 7.15 7.2 7.15 7.181 45,282
12/20/2013 7.06 7.2 7 7.15 42,753
12/19/2013 7.13 7.169 7 7.1 61,110
12/18/2013 7.2 7.2168 7.08 7.17 72,447
12/17/2013 7.2 7.2 7.17 7.17 37,152
12/16/2013 7.27 7.279 7.18 7.18 60,993
12/13/2013 7.2 7.3 7.16 7.25 37,280
12/12/2013 7.01 7.37 7 7.17 71,619
12/11/2013 6.91 7 6.86 6.99 134,899
12/10/2013 7.15 7.23 6.73 7.01 296,884
12/09/2013 7.45 7.4714 7.19 7.2301 129,070
12/06/2013 7.49 7.55 7.42 7.48 67,926
12/05/2013 7.57 7.59 7.5 7.5 49,790
12/04/2013 7.57 7.59 7.5401 7.57 32,603
12/03/2013 7.65 7.7099 7.54 7.59 49,644
12/02/2013 7.73 7.78 7.6 7.64 62,819
11/29/2013 7.69 7.74 7.69 7.7 22,243
11/27/2013 7.66 7.7299 7.63 7.6901 27,600
11/26/2013 7.62 7.73 7.56 7.61 68,329
11/25/2013 7.79 7.83 7.7501 7.81 78,994
11/22/2013 7.69 7.74 7.6101 7.74 47,963
11/21/2013 7.65 7.6899 7.61 7.66 44,443
11/20/2013 7.6 7.68 7.6 7.65 55,742
11/19/2013 7.62 7.699 7.6 7.61 73,889
11/18/2013 7.66 7.66 7.5605 7.64 96,474
11/15/2013 7.43 7.66 7.42 7.64 136,409
11/14/2013 7.75 7.85 7.44 7.49 268,360
11/13/2013 7.78 7.82 7.75 7.77 28,099
11/12/2013 7.76 7.83 7.717 7.77 47,146
11/11/2013 7.78 7.81 7.67 7.73 75,559
11/08/2013 7.97 7.97 7.7 7.76 168,722
11/07/2013 8 8.03 7.9107 7.99 33,953
11/06/2013 7.915 8.04 7.915 8.01 47,369
11/05/2013 7.86 8 7.8501 7.89 48,052
11/04/2013 7.71 7.83 7.66 7.82 59,343
11/01/2013 7.95 7.9528 7.77 7.79 60,052
10/31/2013 7.96 7.96 7.85 7.91 31,341
10/30/2013 8.02 8.0453 7.92 7.93 62,235
10/29/2013 7.94 8.1 7.94 8.07 57,842
10/28/2013 8.15 8.18 8.081 8.15 64,870
10/25/2013 8.16 8.16 8.05 8.14 56,516
10/24/2013 8.2 8.21 8.06 8.13 50,143
10/23/2013 8.07 8.21 8.07 8.17 54,422
10/22/2013 8.17 8.17 8.11 8.13 47,949
10/21/2013 8.08 8.17 8.07 8.13 43,284
10/18/2013 8.08 8.2353 8.01 8.07 85,807
10/17/2013 7.89 8.1 7.8665 8.08 116,816
10/16/2013 7.75 7.87 7.75 7.84 90,763
10/15/2013 7.79 7.8299 7.7 7.8 83,227
10/14/2013 7.72 7.85 7.6244 7.69 153,500
10/11/2013 8 8 7.46 7.71 376,997
10/10/2013 8.3 8.3 8 8.03 143,426
10/09/2013 8.11 8.18 8.1 8.12 48,241
10/08/2013 8.1 8.2299 8.1 8.11 41,100
10/07/2013 8.25 8.38 8.05 8.14 154,596
10/04/2013 8.45 8.5195 8.33 8.43 33,174
10/03/2013 8.5 8.569 8.27 8.42 80,681
10/02/2013 8.54 8.57 8.5 8.51 31,950
10/01/2013 8.51 8.6 8.5 8.53 36,505
09/30/2013 8.5 8.56 8.46 8.55 55,319
09/27/2013 8.51 8.6 8.51 8.59 43,349
09/26/2013 8.44 8.75 8.44 8.57 125,286
09/25/2013 8.53 8.75 8.45 8.66 103,483
09/24/2013 8.48 8.5 8.413 8.49 88,550
09/23/2013 8.39 8.5 8.38 8.45 75,467
09/20/2013 8.34 8.5 8.34 8.39 60,074
09/19/2013 8.25 8.369 8.25 8.32 57,829
09/18/2013 8.22 8.293 8.15 8.25 46,425
09/17/2013 8.25 8.25 8.12 8.25 41,070
09/16/2013 8.31 8.31 8.22 8.25 65,806
09/13/2013 8.08 8.1653 8.04 8.16 50,439
09/12/2013 8.01 8.11 7.99 8.04 87,062
09/11/2013 8.32 8.32 8.05 8.07 105,444
09/10/2013 8.18 8.32 8.1 8.29 86,730
09/09/2013 8.18 8.18 8.1 8.11 14,487
09/06/2013 8.14 8.15 8.1299 8.15 9,500
09/05/2013 8.1 8.17 8.08 8.1 7,235
09/04/2013 8.07 8.2 8.02 8.06 55,539
09/03/2013 8.2 8.23 8.0637 8.105 40,927
08/30/2013 8.199 8.27 8.15 8.21 21,986
08/29/2013 8.25 8.25 8.15 8.22 36,773
08/28/2013 8.05 8.31 8.05 8.23 54,718
08/27/2013 8.18 8.29 8.18 8.29 44,978
08/26/2013 8.2 8.23 8.15 8.19 60,920
08/23/2013 8.18 8.191 8.17 8.19 69,474
08/22/2013 8.2 8.2 8.1711 8.19 33,683
08/21/2013 8.15 8.19 8.14 8.18 29,371
08/20/2013 8.2 8.22 8.06 8.18 77,361
08/19/2013 8.1 8.25 8.091 8.19 52,501
08/16/2013 8.13 8.22 8.06 8.13 51,066
08/15/2013 8.13 8.195 8.0201 8.06 41,206
08/14/2013 8.17 8.1999 8.0736 8.14 24,107
08/13/2013 8.25 8.25 8.12 8.12 25,011
08/12/2013 8.3 8.34 8.22 8.2545 49,540
08/09/2013 8.1 8.3 8.098 8.27 59,257
08/08/2013 8.05 8.1 8.05 8.07 65,779
08/07/2013 8.11 8.11 8 8.06 19,133
08/06/2013 8.07 8.099 8.05 8.099 15,306
08/05/2013 8.05 8.1 8.033 8.07 26,779
08/02/2013 8.02 8.09 8 8.03 14,815
08/01/2013 8.02 8.09 7.9724 8.06 52,473
07/31/2013 8.08 8.14 7.91 8.01 46,504
07/30/2013 8.06 8.09 8.02 8.04 43,580
07/29/2013 8.19 8.19 7.981 8.09 43,086
07/26/2013 8.01 8.19 7.97 8.18 77,518
07/25/2013 8.06 8.0989 7.98 8.05 71,366
07/24/2013 8 8.079 7.97 8.04 35,429
07/23/2013 8.12 8.12 7.9801 8.02 96,813
07/22/2013 8 8.13 7.98 8.07 52,087
07/19/2013 8 8.0436 7.96 7.98 41,368
07/18/2013 8.02 8.08 8 8 36,788
07/17/2013 8.02 8.06 7.945 8.03 28,170
07/16/2013 8.03 8.09 7.95 8.03 64,914
07/15/2013 7.95 8.03 7.914 8.02 67,672
07/12/2013 7.92 7.95 7.8 7.94 46,366
07/11/2013 7.92 7.95 7.81 7.92 31,212
07/10/2013 7.92 7.92 7.82 7.9 20,925
07/09/2013 7.91 7.92 7.79 7.9 34,285
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?