Historical Stock Price
| Home |
| Free Dividend Report |
| FSFR Dividend History |
| FSFR Historical Stock Prices |
| Preferred Stock Newsletter |
| FSFR Options Chain |
| FSFR Message Board |
FSFR (FSFR) has the following price history information. Looking back at FSFR historical stock prices for the last five trading days, on October 11, 2017, FSFR opened at $8.75, traded as high as $8.83 and as low as $8.74, and closed at $8.81. Trading volume was a total of 84.50K shares. On October 12, 2017, FSFR opened at $8.82, traded as high as $8.82 and as low as $8.62, and closed at $8.78. Trading volume was a total of 71.70K shares. On October 13, 2017, FSFR opened at $8.82, traded as high as $8.93 and as low as $8.69, and closed at $8.90. Trading volume was a total of 129.30K shares. On October 16, 2017, FSFR opened at $8.90, traded as high as $8.94 and as low as $8.85, and closed at $8.91. Trading volume was a total of 50.60K shares. On October 17, 2017, FSFR opened at $8.93, traded as high as $8.93 and as low as $8.78, and closed at $8.84. Trading volume was a total of 81.30K shares.
FSFR Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into FSFR shares, starting with a $10,000 purchase of FSFR, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 10/17/2017 | ||
| Start price/share: | $14.26 | ||
| End price/share: | $8.84 | ||
| Starting shares: | 701.26 | ||
| Ending shares: | 997.69 | ||
| Dividends reinvested/share: | $3.34 | ||
| Total return: | -11.80% | ||
| Average Annual Total Return: | -3.55% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $8,819.96 | ||
| Years: | 3.47 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 10/17/2017 | ||
| Start price/share: | $14.26 | ||
| End price/share: | $8.84 | ||
| Dividends collected/share: | $3.34 | ||
| Total return: | -14.59% | ||
| Average Annual Total Return: | -4.44% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $8,540.43 | ||
| Years: | 3.47 | ||
 | |||||
| FSFR Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 10/11/2017 | $8.75 | $8.83 | $8.74 | $8.81 | 84.50K |
| 10/12/2017 | $8.82 | $8.82 | $8.62 | $8.78 | 71.70K |
| 10/13/2017 | $8.82 | $8.93 | $8.69 | $8.90 | 129.30K |
| 10/16/2017 | $8.90 | $8.94 | $8.85 | $8.91 | 50.60K |
| 10/17/2017 | $8.93 | $8.93 | $8.78 | $8.84 | 81.30K |
|
| About FSFR |
| Fifth Street Senior Floating Rate is an externally managed, closed-end, non-diversified management investment company. Co. invests in senior loans made primarily to private leveraged middle market companies with approximately $20.0 million to $120.0 million of Earnings Before Interest, Taxes, Depreciation and Amortization. The senior loans in which Co. invests are made to U.S., non-U.S. corporations, partnerships and other business entities which operate in various industries and geographical regions. As of Sep 30 2016, Co.'s portfolio totaled $573.6 million at fair value, comprised of 63 investments, including its investment in subordinated notes and equity interests in FSFR Glick JV LLC. |
| FSFR Historical Closing Prices | |
| Date | Close |
| 10/11/2017 | $8.81 |
| 10/12/2017 | $8.78 |
| 10/13/2017 | $8.90 |
| 10/16/2017 | $8.91 |
| 10/17/2017 | $8.84 |
| Financials Historical Prices |
| FSFR is categorized under the Financials sector; below are some other companies in the same sector:
FSGI Historical Stock Prices
|
Free FSFR Email Alerts:
FSFR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.