Historical Stock Price
| Home |
| Free Dividend Report |
| FSIC Dividend History |
| FSIC Historical Stock Prices |
| Preferred Stock Newsletter |
| FSIC Options Chain |
| FSIC Message Board |
FSIC (FSIC) has the following price history information. Looking back at FSIC historical stock prices for the last five trading days, on December 13, 2018, FSIC opened at $5.85, traded as high as $5.93 and as low as $5.83, and closed at $5.85. Trading volume was a total of 1.61M shares. On December 14, 2018, FSIC opened at $5.78, traded as high as $5.80 and as low as $5.64, and closed at $5.67. Trading volume was a total of 1.94M shares. On December 17, 2018, FSIC opened at $5.67, traded as high as $5.71 and as low as $5.50, and closed at $5.51. Trading volume was a total of 2.82M shares. On December 18, 2018, FSIC opened at $5.51, traded as high as $5.67 and as low as $5.40, and closed at $5.44. Trading volume was a total of 2.12M shares. On December 19, 2018, FSIC opened at $5.45, traded as high as $5.59 and as low as $5.32, and closed at $5.36. Trading volume was a total of 3.32M shares.
FSIC Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into FSIC shares, starting with a $10,000 purchase of FSIC, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/24/2014 | ||
| End date: | 12/19/2018 | ||
| Start price/share: | $10.28 | ||
| End price/share: | $5.36 | ||
| Starting shares: | 972.76 | ||
| Ending shares: | 1,587.55 | ||
| Dividends reinvested/share: | $4.36 | ||
| Total return: | -14.91% | ||
| Average Annual Total Return: | -3.41% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $8,507.87 | ||
| Years: | 4.66 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/24/2014 | ||
| End date: | 12/19/2018 | ||
| Start price/share: | $10.28 | ||
| End price/share: | $5.36 | ||
| Dividends collected/share: | $4.36 | ||
| Total return: | -5.46% | ||
| Average Annual Total Return: | -1.20% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $9,453.23 | ||
| Years: | 4.66 | ||
 | |||||
| FSIC Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 12/13/2018 | $5.85 | $5.93 | $5.83 | $5.85 | 1.61M |
| 12/14/2018 | $5.78 | $5.80 | $5.64 | $5.67 | 1.94M |
| 12/17/2018 | $5.67 | $5.71 | $5.50 | $5.51 | 2.82M |
| 12/18/2018 | $5.51 | $5.67 | $5.40 | $5.44 | 2.12M |
| 12/19/2018 | $5.45 | $5.59 | $5.32 | $5.36 | 3.32M |
|
| About FSIC |
| FS Investment is an externally managed, closed-end management investment company. Co. is managed by FB Income Advisor, LLC, a registered investment adviser, which oversees the management of Co.'s operations. Co.'s portfolio is comprised primarily of investments in senior secured loans and second lien secured loans of private middle market U.S. companies and, to a lesser extent, subordinated loans of private U.S. companies. Co. may purchase interests in loans or make other debt investments, including investments in senior secured bonds, through secondary market transactions in the over-the-counter market or directly from its target companies as main market or directly originated investments. |
| FSIC Historical Closing Prices | |
| Date | Close |
| 12/13/2018 | $5.85 |
| 12/14/2018 | $5.67 |
| 12/17/2018 | $5.51 |
| 12/18/2018 | $5.44 |
| 12/19/2018 | $5.36 |
| Financials Historical Prices |
| FSIC is categorized under the Financials sector; below are some other companies in the same sector:
FSP Historical Stock Prices Also explore: FSIC shares outstanding history
|
Free FSIC Email Alerts:
FSIC 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%.