| FIFTH STREET FINANCE CORP. Add to My Watchlist | (NYSE: FSC) |
| FIFTH STREET | 10.60 | +0.05 (+0.47%) | 429,718 |
| Historical Data for FSC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 10.63 | 10.63 | 10.52 | 429,718 | 10.60 | +0.05 +0.47% |
| 02/08/10 | 10.64 | 10.64 | 10.52 | 291,289 | 10.55 | -0.04 -0.38% |
| 02/05/10 | 10.62 | 10.67 | 10.45 | 800,735 | 10.59 | -0.05 -0.47% |
| 02/04/10 | 10.81 | 10.89 | 10.63 | 646,392 | 10.64 | -0.24 -2.21% |
| 02/03/10 | 10.90 | 10.95 | 10.85 | 347,734 | 10.88 | -0.07 -0.64% |
| 02/02/10 | 11.00 | 11.00 | 10.90 | 442,517 | 10.95 | -0.02 -0.18% |
| 02/01/10 | 11.04 | 11.08 | 10.95 | 417,689 | 10.97 | +0.02 +0.18% |
| 01/29/10 | 11.09 | 11.10 | 10.95 | 888,930 | 10.95 | -0.08 -0.73% |
| 01/28/10 | 11.17 | 11.22 | 11.01 | 524,523 | 11.03 | -0.07 -0.63% |
| 01/27/10 | 11.07 | 11.15 | 10.95 | 837,980 | 11.10 | +0.04 +0.36% |
| 01/26/10 | 11.02 | 11.20 | 11.02 | 521,630 | 11.06 | -0.09 -0.81% |
| 01/25/10 | 11.15 | 11.24 | 11.10 | 602,599 | 11.15 | +0.01 +0.09% |
| 01/22/10 | 11.21 | 11.30 | 11.04 | 4,177,085 | 11.14 | -0.60 -5.11% |
| 01/21/10 | 11.85 | 11.93 | 11.47 | 364,616 | 11.74 | -0.05 -0.42% |
| 01/20/10 | 11.82 | 11.89 | 11.55 | 267,312 | 11.79 | -0.05 -0.42% |
| 01/19/10 | 11.71 | 12.02 | 11.65 | 325,162 | 11.84 | +0.19 +1.63% |
| 01/18/10 | 11.65 | 11.65 | 11.65 | 0 | 11.65 | 0.00 0.00% |
| 01/15/10 | 11.59 | 11.82 | 11.49 | 398,827 | 11.65 | +0.01 +0.09% |
| 01/14/10 | 11.40 | 12.04 | 11.40 | 1,092,235 | 11.64 | +0.28 +2.46% |
| 01/13/10 | 11.27 | 11.50 | 11.27 | 315,727 | 11.36 | +0.08 +0.71% |
| 01/12/10 | 11.43 | 11.61 | 11.19 | 159,798 | 11.28 | -0.31 -2.67% |
| 01/11/10 | 11.88 | 11.88 | 11.58 | 191,581 | 11.59 | -0.17 -1.45% |
| 01/08/10 | 11.36 | 11.76 | 11.36 | 238,588 | 11.76 | +0.51 +4.53% |
| 01/07/10 | 11.28 | 11.34 | 11.07 | 156,300 | 11.25 | -0.01 -0.09% |
| 01/06/10 | 11.09 | 11.33 | 11.06 | 181,184 | 11.26 | +0.10 +0.90% |
| 01/05/10 | 11.04 | 11.22 | 11.03 | 248,771 | 11.16 | +0.07 +0.63% |
| 01/04/10 | 10.94 | 11.24 | 10.90 | 313,463 | 11.09 | +0.35 +3.26% |
| 01/01/10 | 10.74 | 10.74 | 10.74 | 0 | 10.74 | 0.00 0.00% |
| 12/31/09 | 10.76 | 10.83 | 10.61 | 180,338 | 10.74 | -0.07 -0.65% |
| 12/30/09 | 10.95 | 10.95 | 10.71 | 240,108 | 10.81 | -0.14 -1.28% |
| 12/29/09 | 10.74 | 10.99 | 10.60 | 197,590 | 10.95 | +0.24 +2.24% |
| 12/28/09 | 10.88 | 10.93 | 10.65 | 111,029 | 10.71 | -0.11 -1.02% |
| 12/25/09 | 10.76 | 10.99 | 10.72 | 79,864 | 10.82 | 0.00 0.00% |
| 12/24/09 | 10.76 | 10.99 | 10.72 | 79,864 | 10.82 | +0.06 +0.56% |
| 12/23/09 | 10.53 | 10.79 | 10.48 | 182,083 | 10.76 | +0.23 +2.18% |
| 12/22/09 | 10.46 | 10.55 | 10.39 | 411,108 | 10.53 | +0.10 +0.96% |
| 12/21/09 | 10.43 | 10.49 | 10.34 | 180,923 | 10.43 | +0.14 +1.36% |
| 12/18/09 | 10.34 | 10.38 | 10.24 | 477,357 | 10.29 | +0.04 +0.39% |
| 12/17/09 | 10.20 | 10.38 | 10.20 | 406,070 | 10.25 | +0.01 +0.12% |
| 12/16/09 | 10.17 | 10.33 | 10.13 | 343,922 | 10.24 | +0.11 +1.07% |
| 12/15/09 | 10.25 | 10.31 | 10.13 | 218,381 | 10.13 | -0.11 -1.07% |
| 12/14/09 | 10.15 | 10.31 | 10.15 | 387,901 | 10.24 | +0.04 +0.39% |
| 12/11/09 | 9.95 | 10.23 | 9.95 | 372,839 | 10.20 | +0.29 +2.93% |
| 12/10/09 | 9.97 | 10.05 | 9.84 | 230,768 | 9.91 | -0.01 -0.10% |
| 12/09/09 | 10.04 | 10.04 | 9.72 | 165,195 | 9.92 | -0.01 -0.10% |
| 12/08/09 | 9.83 | 9.99 | 9.76 | 220,533 | 9.93 | -0.21 -2.07% |
| 12/07/09 | 10.05 | 10.19 | 10.05 | 349,456 | 10.14 | +0.11 +1.10% |
| 12/04/09 | 10.00 | 10.08 | 9.86 | 1,191,564 | 10.03 | +0.24 +2.45% |
| 12/03/09 | 9.85 | 9.98 | 9.77 | 339,105 | 9.79 | -0.01 -0.10% |
| 12/02/09 | 9.80 | 9.94 | 9.72 | 221,743 | 9.80 | +0.04 +0.41% |
| \/ Download Data To Spreadsheet | ||||||
