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, 2016 10.30 10.30 9.850 10.15 1,568,265 -0.10(-0.98%)
Nov 29, 2016 10.10 10.30 10.05 10.25 980,958 +0.10(+0.99%)
Nov 28, 2016 10.30 10.30 10.10 10.15 1,170,897 -0.20(-1.93%)
Nov 25, 2016 10.10 10.35 10.05 10.35 866,937 +0.25(+2.48%)
Nov 23, 2016 10.10 10.10 10.10 0 +0.00(+0.00%)
Nov 22, 2016 10.05 10.15 9.950 10.10 998,248 +0.10(+1.00%)
Nov 21, 2016 10.00 10.05 9.850 10.00 774,693 +0.00(+0.00%)
Nov 18, 2016 9.950 10.00 9.800 10.00 1,111,587 +0.00(+0.00%)
Nov 17, 2016 9.800 10.00 9.800 10.00 996,688 +0.15(+1.52%)
Nov 16, 2016 9.900 9.950 9.655 9.850 909,814 -0.15(-1.50%)
Nov 15, 2016 9.850 10.05 9.750 10.00 1,084,683 +0.20(+2.04%)
Nov 14, 2016 9.850 9.950 9.700 9.800 622,035 -0.05(-0.51%)
Nov 11, 2016 9.700 9.850 9.650 9.850 577,197 +0.15(+1.55%)
Nov 10, 2016 9.500 9.750 9.400 9.700 1,165,510 +0.20(+2.11%)
Nov 09, 2016 9.250 9.550 9.200 9.500 639,686 +0.15(+1.60%)
Nov 08, 2016 9.300 9.500 9.200 9.350 649,970 -0.05(-0.53%)
Nov 07, 2016 9.300 9.400 9.250 9.400 510,447 +0.15(+1.62%)
Nov 04, 2016 9.250 9.400 9.200 9.250 578,176 -0.05(-0.54%)
Nov 03, 2016 9.250 9.345 9.250 9.300 368,590 +0.00(+0.00%)
Nov 02, 2016 9.450 9.450 9.200 9.300 663,362 -0.15(-1.59%)
Nov 01, 2016 9.600 9.645 9.450 9.450 745,577 -0.15(-1.56%)
Oct 31, 2016 9.650 9.750 9.600 9.600 867,316 -0.03(-0.31%)
Oct 28, 2016 9.600 9.655 9.560 9.630 551,698 +0.02(+0.21%)
Oct 27, 2016 9.570 9.630 9.520 9.610 751,785 +0.05(+0.52%)
Oct 26, 2016 9.480 9.580 9.460 9.560 851,322 +0.02(+0.21%)
Oct 25, 2016 9.440 9.550 9.430 9.540 931,760 +0.08(+0.85%)
Oct 24, 2016 9.340 9.470 9.280 9.460 665,391 +0.16(+1.72%)
Oct 21, 2016 9.260 9.320 9.240 9.300 307,980 +0.05(+0.54%)
Oct 20, 2016 9.230 9.315 9.200 9.250 690,814 -0.01(-0.11%)
Oct 19, 2016 9.280 9.295 9.220 9.260 628,901 -0.04(-0.43%)
Oct 18, 2016 9.290 9.320 9.210 9.300 361,395 +0.03(+0.32%)
Oct 17, 2016 9.230 9.320 9.200 9.270 515,871 +0.00(+0.00%)
Oct 14, 2016 9.390 9.480 9.240 9.270 904,946 -0.12(-1.28%)
Oct 13, 2016 9.250 9.420 9.240 9.390 719,593 +0.09(+0.97%)
Oct 12, 2016 9.330 9.360 9.260 9.300 1,063,269 -0.08(-0.85%)
Oct 11, 2016 9.400 9.416 9.340 9.380 405,470 -0.06(-0.64%)
Oct 10, 2016 9.390 9.480 9.390 9.440 343,186 +0.04(+0.43%)
Oct 07, 2016 9.340 9.430 9.330 9.400 458,412 +0.04(+0.43%)
Oct 06, 2016 9.430 9.450 9.280 9.360 635,996 -0.06(-0.64%)
Oct 05, 2016 9.410 9.480 9.360 9.420 638,672 +0.04(+0.43%)
Oct 04, 2016 9.530 9.560 9.350 9.380 850,538 -0.12(-1.26%)
Oct 03, 2016 9.490 9.540 9.430 9.500 509,576 +0.03(+0.32%)
Sep 30, 2016 9.500 9.560 9.465 9.470 830,494 -0.04(-0.42%)
Sep 29, 2016 9.460 9.590 9.430 9.510 941,288 +0.05(+0.53%)
Sep 28, 2016 9.470 9.480 9.350 9.460 617,666 +0.02(+0.21%)
Sep 27, 2016 9.450 9.450 9.370 9.440 726,229 -0.01(-0.11%)
Sep 26, 2016 9.470 9.490 9.430 9.450 530,158 -0.05(-0.53%)
Sep 23, 2016 9.400 9.510 9.390 9.500 686,901 +0.09(+0.96%)
Sep 22, 2016 9.480 9.490 9.350 9.410 745,090 +0.00(+0.00%)
Sep 21, 2016 9.450 9.480 9.360 9.410 908,909 +0.02(+0.21%)
Sep 20, 2016 9.410 9.490 9.362 9.390 571,418 +0.04(+0.43%)
Sep 19, 2016 9.430 9.490 9.350 9.350 683,600 -0.19(-1.99%)
Sep 16, 2016 9.610 9.610 9.480 9.540 962,337 -0.06(-0.63%)
Sep 15, 2016 9.520 9.620 9.480 9.600 636,781 +0.12(+1.27%)
Sep 14, 2016 9.560 9.575 9.470 9.480 570,017 -0.02(-0.21%)
Sep 13, 2016 9.530 9.600 9.480 9.500 799,973 -0.06(-0.63%)
Sep 12, 2016 9.610 9.690 9.360 9.560 1,390,114 -0.06(-0.62%)
Sep 09, 2016 9.740 9.740 9.610 9.620 691,614 -0.12(-1.23%)
Sep 08, 2016 9.850 9.850 9.740 9.740 688,657 -0.12(-1.22%)
Sep 07, 2016 9.890 9.900 9.750 9.860 950,174 -0.06(-0.60%)
Sep 06, 2016 9.970 9.980 9.890 9.920 509,213 -0.02(-0.20%)
Sep 02, 2016 9.900 9.940 9.940 9.940 626,800 +0.06(+0.61%)
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.