U.S. markets closed

Fifth Street Asset Management Inc. (FSAM)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.02520.0000 (0.00%)
At close: 3:06PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 20210.02500.02500.02500.02500.0250-
May 13, 20210.02500.02500.02500.02500.0250-
May 12, 20210.02500.02500.02500.02500.02507,000
May 11, 20210.03000.03000.03000.03000.03006,400
May 10, 20210.02500.02500.02500.02500.02501,000
May 07, 20210.02900.03300.02500.02500.02507,600
May 06, 20210.02500.02500.02500.02500.02502,300
May 05, 20210.03300.03300.02500.02500.025011,000
May 04, 20210.02500.02500.02500.02500.0250-
May 03, 20210.02500.02500.02500.02500.02501,000
Apr 30, 20210.04000.04000.04000.04000.0400-
Apr 29, 20210.04000.04000.04000.04000.0400-
Apr 28, 20210.04000.04000.04000.04000.0400-
Apr 27, 20210.04000.04000.04000.04000.04001,000
Apr 26, 20210.04000.04000.04000.04000.040012,000
Apr 23, 20210.02500.02500.02500.02500.0250-
Apr 22, 20210.02500.02500.02500.02500.0250-
Apr 21, 20210.02500.02500.02500.02500.0250-
Apr 20, 20210.02500.02500.02500.02500.0250-
Apr 19, 20210.02500.02500.02500.02500.0250-
Apr 16, 20210.02700.02700.02500.02500.025014,200
Apr 15, 20210.02500.03700.02500.02500.025053,200
Apr 14, 20210.03400.03400.03400.03400.03403,300
Apr 13, 20210.02500.03600.02500.03600.03601,700
Apr 12, 20210.03600.03700.02500.02500.025030,400
Apr 09, 20210.03000.03000.03000.03000.0300-
Apr 08, 20210.03000.03000.03000.03000.0300-
Apr 07, 20210.03000.03000.03000.03000.0300-
Apr 06, 20210.03000.03000.03000.03000.0300103,000
Apr 05, 20210.03900.03900.03500.03500.03506,000
Apr 01, 20210.03500.03500.03500.03500.03501,000
Mar 31, 20210.03500.03500.03500.03500.0350-
Mar 30, 20210.03500.03500.03500.03500.035024,800
Mar 29, 20210.04400.04400.04400.04400.0440700
Mar 26, 20210.03100.03100.03100.03100.0310800
Mar 25, 20210.02100.02100.02100.02100.0210-
Mar 24, 20210.02100.02100.02100.02100.0210-
Mar 23, 20210.02400.02400.01900.02100.02104,700
Mar 22, 20210.02600.02600.02600.02600.02606,500
Mar 19, 20210.03300.03300.02900.02900.02907,800
Mar 18, 20210.03000.03200.03000.03200.032028,100
Mar 17, 20210.02600.02600.02600.02600.02601,000
Mar 16, 20210.03700.03700.03700.03700.03701,200
Mar 15, 20210.03300.03300.03300.03300.03301,100
Mar 12, 20210.03600.03600.03600.03600.036012,200
Mar 11, 20210.04000.04000.03700.03700.03705,800
Mar 10, 20210.03600.03600.03600.03600.0360-
Mar 09, 20210.03600.03600.03600.03600.0360-
Mar 08, 20210.05500.05500.03600.03600.036019,200
Mar 05, 20210.03600.03600.03600.03600.036025,200
Mar 04, 20210.04000.04000.04000.04000.0400300
Mar 03, 20210.04000.04000.03600.03600.036039,800
Mar 02, 20210.05400.05400.04000.04000.040030,700
Mar 01, 20210.04000.05500.04000.04000.040064,800
Feb 26, 20210.04500.04500.04000.04000.040043,300
Feb 25, 20210.07000.07000.04100.04100.041019,200
Feb 24, 20210.04100.04900.04100.04400.0440129,300
Feb 23, 20210.04300.04500.04000.04000.0400215,900
Feb 22, 20210.04000.06000.04000.04500.045094,800
Feb 19, 20210.03900.04000.03900.04000.0400292,600
Feb 18, 20210.03000.04000.03000.03900.03908,200
Feb 17, 20210.03500.03700.03300.03700.037048,000
Feb 16, 20210.03500.04000.03000.03000.030072,600
Feb 12, 20210.10000.10000.02900.03800.038038,600
Feb 11, 20210.03000.03000.03000.03000.0300700
Feb 10, 20210.03000.03400.03000.03200.032077,100
Feb 09, 20210.02300.04000.02300.02900.0290265,600
Feb 08, 20210.02200.02200.02200.02200.022020,000
Feb 05, 20210.01800.01800.01800.01800.0180200
Feb 04, 20210.02200.02200.02200.02200.0220600
Feb 03, 20210.02200.02200.02200.02200.02202,000
Feb 02, 20210.02300.02300.02300.02300.023050,100
Feb 01, 20210.02300.02300.02300.02300.0230-
Jan 29, 20210.02500.02500.02100.02300.02308,600
Jan 28, 20210.01900.02500.01900.02500.025043,400
Jan 27, 20210.01800.01900.01800.01900.01905,100
Jan 26, 20210.01800.02500.01800.02500.0250600
Jan 25, 20210.02200.02200.02200.02200.0220-
Jan 22, 20210.02900.02900.02200.02200.022037,400
Jan 21, 20210.02100.02100.02100.02100.0210-
Jan 20, 20210.02100.02100.02100.02100.02105,200
Jan 19, 20210.02300.02300.02100.02100.021059,000
Jan 15, 20210.01800.03300.01800.02800.0280608,900
Jan 14, 20210.02400.02400.01800.01800.018022,000
Jan 13, 20210.02400.02400.01600.01600.0160700
Jan 12, 20210.01800.03000.01600.02700.027079,800
Jan 11, 20210.01700.01700.01700.01700.0170200
Jan 08, 20210.01700.01900.01700.01700.0170268,500
Jan 07, 20210.01700.01800.01600.01800.01806,200
Jan 06, 20210.02400.02400.01500.01500.0150109,200
Jan 05, 20210.01700.01700.01700.01700.01705,000
Jan 04, 20210.01900.01900.01800.01800.018036,400
Dec 31, 20200.01200.02200.01200.01800.0180435,900
Dec 30, 20200.01700.01900.01300.01400.0140731,000
Dec 30, 20200.145 Dividend
Dec 29, 20200.15100.15900.15100.15900.0140233,200
Dec 28, 20200.15500.15500.15100.15500.0136300,000
Dec 24, 20200.15100.15500.15100.15200.0134339,300
Dec 23, 20200.15400.15400.15000.15100.0133308,200
Dec 22, 20200.15500.15700.15300.15400.0136672,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...