Quantcast

FS Investment Corporation Common Stock Historical Stock Prices

FSIC 
$7.525
*  
0.025
0.33%
Get FSIC Alerts
*Delayed - data as of Aug. 15, 2018 13:11 ET  -  Find a broker to begin trading FSIC now
Exchange:NYSE

Community Rating:
View:    FSIC 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 14-MAY-2018 TO 14-AUG-2018

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.
13:11 7.50 7.55 7.40 7.525 1,359,347
08/14/2018 7.55 7.65 7.5 7.5 1,938,657
08/13/2018 7.5 7.65 7.5 7.6 1,738,449
08/10/2018 7.75 7.95 7.45 7.5 3,238,526
08/09/2018 8.15 8.2 8.1 8.1 770,775
08/08/2018 8.15 8.2 8.1 8.15 1,328,162
08/07/2018 8.2 8.24 8.15 8.15 1,407,277
08/06/2018 8.15 8.2 8.1 8.2 988,682
08/03/2018 8.15 8.15 8.05 8.15 614,178
08/02/2018 8.1 8.15 8.05 8.15 1,158,217
08/01/2018 8.1 8.2 8.05 8.05 1,336,807
07/31/2018 8.1 8.15 8.05 8.15 1,813,255
07/30/2018 8.1 8.15 8.025 8.1 1,756,621
07/27/2018 7.95 8.1 7.95 8.05 1,883,015
07/26/2018 7.95 8.05 7.95 7.95 1,068,481
07/25/2018 7.95 8.1 7.85 7.95 2,024,168
07/24/2018 7.95 8 7.9 7.9 875,189
07/23/2018 7.95 7.95 7.85 7.85 1,088,714
07/20/2018 7.95 8 7.85 7.9 1,009,805
07/19/2018 7.95 8 7.875 7.95 1,305,275
07/18/2018 7.9 8 7.875 7.95 996,738
07/17/2018 7.75 7.9 7.75 7.9 1,288,838
07/16/2018 7.7 7.8 7.7 7.75 926,009
07/13/2018 7.65 7.775 7.6 7.75 822,855
07/12/2018 7.7 7.8 7.65 7.65 538,074
07/11/2018 7.75 7.825 7.7 7.7 843,979
07/10/2018 7.75 7.8 7.7 7.8 837,676
07/09/2018 7.7 7.8 7.7 7.75 1,133,806
07/06/2018 7.75 7.8 7.7 7.7 1,239,904
07/05/2018 7.65 7.8 7.65 7.7 1,277,826
07/03/2018 7.55 7.75 7.525 7.65 1,396,789
07/02/2018 7.35 7.55 7.35 7.55 1,160,468
06/29/2018 7.4 7.5 7.35 7.35 1,397,429
06/28/2018 7.4 7.45 7.35 7.35 763,322
06/27/2018 7.5 7.5475 7.4 7.4 1,024,300
06/26/2018 7.55 7.6 7.45 7.5 1,064,075
06/25/2018 7.5 7.6 7.45 7.55 1,264,161
06/22/2018 7.5 7.625 7.45 7.5 868,109
06/21/2018 7.55 7.6 7.5 7.5 1,045,053
06/20/2018 7.6 7.65 7.55 7.55 719,042
06/19/2018 7.6 7.7 7.525 7.6 1,139,361
06/18/2018 7.75 7.8764 7.75 7.75 1,187,759
06/15/2018 7.8 7.8964 7.7 7.7 829,653
06/14/2018 7.8 7.9 7.8 7.85 949,955
06/13/2018 7.8 7.85 7.75 7.8 936,548
06/12/2018 7.8 7.85 7.75 7.8 1,218,692
06/11/2018 7.8 7.85 7.8 7.8 501,774
06/08/2018 7.8 7.85 7.75 7.85 676,301
06/07/2018 7.8 7.85 7.8 7.8 470,751
06/06/2018 7.75 7.85 7.705 7.8 765,339
06/05/2018 7.75 7.8 7.7 7.75 778,133
06/04/2018 7.8 7.85 7.7 7.8 916,676
06/01/2018 7.7 7.8 7.7 7.8 923,170
05/31/2018 7.7 7.7 7.6 7.7 761,819
05/30/2018 7.7 7.8 7.65 7.65 1,553,867
05/29/2018 7.75 7.8 7.65 7.7 639,971
05/25/2018 7.75 7.8297 7.7 7.7 846,878
05/24/2018 7.8 7.8 7.7 7.75 632,505
05/23/2018 7.7 7.8 7.65 7.8 901,413
05/22/2018 7.75 7.8 7.7 7.75 974,947
05/21/2018 7.9 8 7.75 7.8 1,762,274
05/18/2018 7.85 7.95 7.85 7.9 538,342
05/17/2018 7.9 7.95 7.85 7.85 970,037
05/16/2018 7.85 7.95 7.85 7.85 1,152,127
05/15/2018 7.85 7.95 7.85 7.9 1,033,521
05/14/2018 7.9 7.9 7.8 7.85 1,608,153
*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?

Smart Portfolio