Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FS Investment Corp (NY: FSIC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 9.910 9.980 9.770 9.980 750,553 +0.07(+0.71%)
Nov 27, 2015 9.900 9.925 9.860 9.910 86,424 +0.01(+0.10%)
Nov 25, 2015 9.880 9.900 9.900 9.900 657,900 +0.01(+0.10%)
Nov 24, 2015 9.780 9.890 9.760 9.890 528,278 +0.04(+0.41%)
Nov 23, 2015 9.690 9.880 9.660 9.850 681,502 +0.16(+1.65%)
Nov 20, 2015 9.760 9.790 9.640 9.690 623,973 -0.08(-0.82%)
Nov 19, 2015 9.770 9.800 9.710 9.770 384,478 +0.00(+0.00%)
Nov 18, 2015 9.680 9.770 9.630 9.770 521,167 +0.10(+1.03%)
Nov 17, 2015 9.720 9.750 9.635 9.670 456,778 -0.02(-0.21%)
Nov 16, 2015 9.520 9.705 9.520 9.690 636,354 +0.17(+1.79%)
Nov 13, 2015 9.560 9.600 9.500 9.520 416,690 -0.05(-0.52%)
Nov 12, 2015 9.600 9.650 9.520 9.570 542,459 -0.06(-0.62%)
Nov 11, 2015 9.550 9.720 9.520 9.630 825,782 +0.11(+1.16%)
Nov 10, 2015 9.750 9.780 9.510 9.520 795,595 -0.22(-2.26%)
Nov 09, 2015 9.830 9.840 9.700 9.740 697,093 -0.15(-1.52%)
Nov 06, 2015 9.830 9.890 9.740 9.890 835,222 +0.06(+0.61%)
Nov 05, 2015 9.840 9.870 9.760 9.830 593,561 +0.03(+0.31%)
Nov 04, 2015 9.830 9.870 9.770 9.800 609,925 -0.02(-0.20%)
Nov 03, 2015 9.820 9.880 9.750 9.820 573,535 -0.03(-0.30%)
Nov 02, 2015 9.780 9.900 9.750 9.850 676,604 +0.09(+0.92%)
Oct 30, 2015 9.750 9.790 9.635 9.760 773,305 +0.04(+0.41%)
Oct 29, 2015 9.700 9.780 9.660 9.720 539,519 -0.05(-0.51%)
Oct 28, 2015 9.690 9.770 9.610 9.770 469,334 +0.09(+0.93%)
Oct 27, 2015 9.710 9.800 9.640 9.680 667,279 -0.03(-0.31%)
Oct 26, 2015 9.730 9.800 9.710 9.710 412,923 -0.04(-0.41%)
Oct 23, 2015 9.760 9.820 9.740 9.750 453,915 +0.07(+0.72%)
Oct 22, 2015 9.690 9.760 9.620 9.680 532,668 +0.01(+0.10%)
Oct 21, 2015 9.730 9.740 9.610 9.670 555,692 -0.02(-0.21%)
Oct 20, 2015 9.680 9.730 9.660 9.690 481,208 -0.03(-0.31%)
Oct 19, 2015 9.710 9.750 9.660 9.720 396,865 -0.03(-0.31%)
Oct 16, 2015 9.750 9.800 9.680 9.750 401,686 +0.02(+0.21%)
Oct 15, 2015 9.700 9.760 9.650 9.730 541,977 +0.07(+0.72%)
Oct 14, 2015 9.650 9.760 9.570 9.660 557,319 -0.01(-0.10%)
Oct 13, 2015 9.710 9.780 9.660 9.670 428,341 -0.09(-0.92%)
Oct 12, 2015 9.750 9.800 9.710 9.760 502,800 +0.03(+0.31%)
Oct 09, 2015 9.790 9.830 9.715 9.730 615,423 -0.05(-0.51%)
Oct 08, 2015 9.770 9.860 9.700 9.780 1,015,862 +0.02(+0.20%)
Oct 07, 2015 9.750 9.820 9.710 9.760 684,502 +0.03(+0.31%)
Oct 06, 2015 9.690 9.760 9.640 9.730 547,549 +0.04(+0.41%)
Oct 05, 2015 9.740 9.770 9.630 9.690 782,358 +0.04(+0.41%)
Oct 02, 2015 9.760 9.760 9.540 9.650 1,003,574 -0.06(-0.62%)
Oct 01, 2015 9.320 9.770 9.300 9.710 1,369,684 +0.39(+4.18%)
Sep 30, 2015 9.300 9.520 9.180 9.320 2,308,212 +0.31(+3.44%)
Sep 29, 2015 9.360 9.440 8.975 9.010 2,109,335 -0.30(-3.22%)
Sep 28, 2015 9.750 9.755 9.240 9.310 1,676,171 -0.46(-4.71%)
Sep 25, 2015 9.820 9.938 9.740 9.770 1,024,247 +0.01(+0.10%)
Sep 24, 2015 9.750 9.790 9.580 9.760 872,507 -0.03(-0.31%)
Sep 23, 2015 9.950 9.950 9.770 9.790 853,184 -0.11(-1.11%)
Sep 22, 2015 9.960 10.07 9.850 9.900 1,516,882 -0.11(-1.10%)
Sep 21, 2015 9.890 10.05 9.820 10.01 664,076 -0.10(-0.99%)
Sep 18, 2015 10.15 10.23 10.07 10.11 827,491 -0.06(-0.59%)
Sep 17, 2015 10.26 10.29 10.12 10.17 477,536 -0.12(-1.17%)
Sep 16, 2015 10.13 10.34 10.12 10.29 647,872 +0.20(+1.98%)
Sep 15, 2015 10.25 10.35 10.06 10.09 1,052,342 -0.16(-1.56%)
Sep 14, 2015 10.14 10.25 10.12 10.25 728,578 +0.08(+0.79%)
Sep 11, 2015 10.14 10.19 10.01 10.17 592,876 +0.04(+0.39%)
Sep 10, 2015 10.10 10.13 10.03 10.13 416,205 +0.04(+0.40%)
Sep 09, 2015 10.17 10.20 10.05 10.09 394,324 -0.02(-0.20%)
Sep 08, 2015 10.14 10.20 10.06 10.11 387,676 +0.03(+0.30%)
Sep 04, 2015 10.06 10.08 10.08 10.08 354,700 -0.04(-0.40%)
Sep 03, 2015 10.05 10.13 9.980 10.12 478,973 +0.07(+0.70%)
Sep 02, 2015 9.980 10.06 9.920 10.05 506,416 +0.13(+1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.