FS Investment Corp (NY: FSIC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	8.950	8.950	8.850	8.850	588,282	-0.07(-0.78%)
May 27, 2016	8.830	8.920	8.920	8.920	641,700	+0.09(+1.02%)
May 26, 2016	8.880	8.950	8.830	8.830	794,126	-0.05(-0.56%)
May 25, 2016	8.790	8.930	8.790	8.880	869,459	+0.10(+1.14%)
May 24, 2016	8.850	8.900	8.715	8.780	834,930	-0.01(-0.11%)
May 23, 2016	8.880	8.930	8.750	8.790	823,335	-0.09(-1.01%)
May 20, 2016	8.900	9.070	8.850	8.880	700,989	-0.03(-0.34%)
May 19, 2016	8.940	8.950	8.800	8.910	866,931	-0.06(-0.67%)
May 18, 2016	8.970	8.990	8.880	8.970	618,773	+0.00(+0.00%)
May 17, 2016	9.010	9.020	8.900	8.970	681,906	-0.04(-0.44%)
May 16, 2016	9.040	9.070	8.990	9.010	716,199	-0.04(-0.44%)
May 13, 2016	9.120	9.180	9.000	9.050	465,394	-0.07(-0.77%)
May 12, 2016	9.210	9.250	9.013	9.120	740,714	-0.06(-0.65%)
May 11, 2016	9.100	9.220	9.021	9.180	833,128	+0.05(+0.55%)
May 10, 2016	9.110	9.190	8.930	9.130	761,938	+0.07(+0.77%)
May 09, 2016	9.070	9.130	8.901	9.060	1,001,588	-0.05(-0.55%)
May 06, 2016	9.050	9.140	9.010	9.110	587,683	+0.02(+0.22%)
May 05, 2016	9.190	9.200	9.060	9.090	629,961	-0.10(-1.09%)
May 04, 2016	9.140	9.240	9.100	9.190	629,583	+0.01(+0.11%)
May 03, 2016	9.150	9.200	9.100	9.180	646,855	-0.05(-0.54%)
May 02, 2016	9.280	9.375	9.230	9.230	659,204	-0.08(-0.86%)
Apr 29, 2016	9.200	9.320	9.160	9.310	686,221	+0.09(+0.98%)
Apr 28, 2016	9.360	9.400	9.140	9.220	934,928	-0.20(-2.12%)
Apr 27, 2016	9.350	9.500	9.280	9.420	910,074	+0.07(+0.75%)
Apr 26, 2016	9.370	9.390	9.300	9.350	517,624	+0.00(+0.00%)
Apr 25, 2016	9.290	9.360	9.190	9.350	612,174	+0.02(+0.21%)
Apr 22, 2016	9.350	9.400	9.170	9.330	931,511	-0.04(-0.43%)
Apr 21, 2016	9.390	9.410	9.310	9.370	709,654	+0.01(+0.11%)
Apr 20, 2016	9.370	9.440	9.280	9.360	552,159	-0.02(-0.21%)
Apr 19, 2016	9.270	9.390	9.220	9.380	778,930	+0.17(+1.85%)
Apr 18, 2016	9.260	9.300	9.180	9.210	441,580	-0.05(-0.54%)
Apr 15, 2016	9.310	9.360	9.200	9.260	393,027	-0.05(-0.54%)
Apr 14, 2016	9.170	9.390	9.153	9.310	646,015	+0.13(+1.42%)
Apr 13, 2016	9.160	9.250	9.100	9.180	515,773	+0.09(+0.99%)
Apr 12, 2016	8.950	9.130	8.950	9.090	559,432	+0.16(+1.79%)
Apr 11, 2016	9.070	9.075	8.930	8.930	597,107	-0.07(-0.78%)
Apr 08, 2016	8.970	9.070	8.920	9.000	1,761,293	+0.03(+0.33%)
Apr 07, 2016	8.970	9.030	8.900	8.970	825,595	-0.05(-0.55%)
Apr 06, 2016	8.990	9.090	8.960	9.020	556,779	+0.03(+0.33%)
Apr 05, 2016	9.040	9.090	8.950	8.990	660,078	-0.06(-0.66%)
Apr 04, 2016	9.250	9.270	9.030	9.050	817,495	-0.13(-1.42%)
Apr 01, 2016	9.100	9.210	9.020	9.180	723,294	+0.01(+0.11%)
Mar 31, 2016	9.160	9.330	9.040	9.170	1,393,504	+0.02(+0.22%)
Mar 30, 2016	9.270	9.390	9.150	9.150	1,056,153	-0.11(-1.19%)
Mar 29, 2016	9.000	9.270	8.980	9.260	691,348	+0.24(+2.66%)
Mar 28, 2016	8.930	9.080	8.930	9.020	527,853	+0.09(+1.01%)
Mar 24, 2016	8.960	8.930	8.930	8.930	596,600	-0.08(-0.89%)
Mar 23, 2016	9.160	9.290	8.910	9.010	796,451	-0.15(-1.64%)
Mar 22, 2016	9.140	9.200	9.050	9.160	911,922	-0.05(-0.54%)
Mar 21, 2016	9.000	9.260	8.840	9.210	742,190	-0.09(-0.97%)
Mar 18, 2016	9.350	9.420	9.160	9.300	1,037,882	+0.00(+0.00%)
Mar 17, 2016	9.240	9.350	9.150	9.300	720,888	+0.06(+0.65%)
Mar 16, 2016	9.010	9.260	9.010	9.240	626,802	+0.13(+1.43%)
Mar 15, 2016	9.230	9.250	8.920	9.110	422,320	-0.19(-2.04%)
Mar 14, 2016	9.100	9.330	9.100	9.300	1,128,242	+0.17(+1.86%)
Mar 11, 2016	9.110	9.200	9.070	9.130	902,481	+0.07(+0.77%)
Mar 10, 2016	8.750	9.100	8.740	9.060	1,411,793	+0.39(+4.50%)
Mar 09, 2016	8.720	8.749	8.610	8.670	715,107	+0.00(+0.00%)
Mar 08, 2016	8.660	8.750	8.615	8.670	733,900	-0.06(-0.69%)
Mar 07, 2016	8.500	8.760	8.500	8.730	871,812	+0.19(+2.22%)
Mar 04, 2016	8.490	8.640	8.420	8.540	765,282	+0.08(+0.95%)
Mar 03, 2016	8.300	8.480	8.250	8.460	771,871	+0.16(+1.93%)
Mar 02, 2016	8.350	8.360	8.050	8.300	1,015,856	-0.10(-1.19%)

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.