Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fidus Investment Cor (NQ: FDUS )

19.53 -0.07 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 7.624 7.675 7.570 7.624 223,549 -0.03(-0.41%)
Jun 29, 2017 7.651 7.728 7.574 7.656 240,391 +0.02(+0.24%)
Jun 28, 2017 7.529 7.651 7.529 7.638 213,301 +0.06(+0.84%)
Jun 27, 2017 7.606 7.638 7.570 7.574 217,698 -0.02(-0.24%)
Jun 26, 2017 7.606 7.638 7.570 7.592 211,366 -0.03(-0.36%)
Jun 23, 2017 7.629 7.642 7.561 7.620 259,483 +0.03(+0.42%)
Jun 22, 2017 7.606 7.624 7.524 7.588 352,486 +0.05(+0.60%)
Jun 21, 2017 7.574 7.629 7.533 7.542 483,440 -0.03(-0.36%)
Jun 20, 2017 7.615 7.638 7.570 7.570 1,664,923 -0.25(-3.19%)
Jun 19, 2017 7.728 7.928 7.728 7.819 182,454 +0.08(+1.00%)
Jun 16, 2017 7.719 7.792 7.656 7.742 82,680 +0.01(+0.18%)
Jun 15, 2017 7.669 7.770 7.606 7.728 72,110 +0.04(+0.47%)
Jun 14, 2017 7.760 7.851 7.669 7.692 165,482 -0.06(-0.76%)
Jun 13, 2017 7.669 7.769 7.592 7.751 141,053 +0.06(+0.83%)
Jun 12, 2017 7.692 7.760 7.638 7.688 111,378 +0.00(+0.06%)
Jun 09, 2017 7.733 7.796 7.683 7.683 223,328 -0.05(-0.64%)
Jun 08, 2017 7.715 7.792 7.674 7.733 327,601 +0.08(+1.01%)
Jun 07, 2017 7.710 7.833 7.597 7.656 433,916 -0.19(-2.48%)
Jun 06, 2017 7.696 7.864 7.696 7.851 288,137 +0.13(+1.66%)
Jun 05, 2017 7.602 7.740 7.580 7.722 166,068 +0.11(+1.46%)
Jun 02, 2017 7.478 7.669 7.461 7.611 155,028 +0.15(+2.02%)
Jun 01, 2017 7.354 7.509 7.336 7.461 101,914 +0.16(+2.25%)
May 31, 2017 7.514 7.678 7.283 7.297 321,253 -0.23(-3.06%)
May 30, 2017 7.647 7.647 7.496 7.527 86,737 -0.08(-0.99%)
May 26, 2017 7.633 7.735 7.545 7.602 79,604 +0.02(+0.29%)
May 25, 2017 7.731 7.775 7.545 7.580 162,409 -0.07(-0.87%)
May 24, 2017 7.669 7.775 7.622 7.647 113,864 -0.04(-0.58%)
May 23, 2017 7.762 7.762 7.545 7.691 104,531 +0.00(+0.00%)
May 22, 2017 7.527 7.735 7.481 7.691 197,964 +0.24(+3.21%)
May 19, 2017 7.700 7.700 7.452 7.452 267,268 -0.13(-1.70%)
May 18, 2017 7.545 7.868 7.545 7.580 144,087 -0.01(-0.12%)
May 17, 2017 7.607 7.722 7.571 7.589 199,401 -0.12(-1.61%)
May 16, 2017 7.580 7.776 7.549 7.713 183,211 +0.13(+1.75%)
May 15, 2017 7.514 7.700 7.486 7.580 150,496 +0.08(+1.00%)
May 12, 2017 7.523 7.536 7.474 7.505 131,854 -0.04(-0.53%)
May 11, 2017 7.545 7.575 7.373 7.545 222,952 +0.16(+2.16%)
May 10, 2017 7.203 7.491 7.203 7.385 274,444 +0.13(+1.77%)
May 09, 2017 7.412 7.469 7.203 7.257 239,356 -0.17(-2.33%)
May 08, 2017 7.434 7.492 7.336 7.430 216,852 -0.00(-0.06%)
May 05, 2017 7.341 7.531 7.048 7.434 559,143 -0.14(-1.81%)
May 04, 2017 7.899 7.908 7.368 7.571 419,387 -0.35(-4.37%)
May 03, 2017 7.855 7.922 7.855 7.917 145,134 +0.00(+0.06%)
May 02, 2017 7.966 8.001 7.846 7.913 186,369 -0.02(-0.22%)
May 01, 2017 7.975 8.028 7.917 7.930 128,373 -0.02(-0.22%)
Apr 28, 2017 7.957 8.015 7.890 7.948 154,496 -0.02(-0.22%)
Apr 27, 2017 7.926 8.050 7.926 7.966 206,121 +0.04(+0.56%)
Apr 26, 2017 7.984 7.988 7.868 7.922 162,655 -0.03(-0.39%)
Apr 25, 2017 7.913 8.072 7.891 7.953 260,622 +0.04(+0.56%)
Apr 24, 2017 7.962 7.962 7.868 7.908 129,968 +0.00(+0.00%)
Apr 21, 2017 7.806 7.966 7.806 7.908 196,834 +0.16(+2.06%)
Apr 20, 2017 7.975 8.015 7.749 7.749 280,205 -0.26(-3.21%)
Apr 19, 2017 7.997 8.059 7.935 8.006 190,520 +0.03(+0.39%)
Apr 18, 2017 7.877 7.979 7.846 7.975 165,601 +0.08(+1.07%)
Apr 17, 2017 7.846 7.970 7.824 7.891 210,522 +0.07(+0.85%)
Apr 13, 2017 7.891 7.912 7.775 7.824 189,464 -0.07(-0.90%)
Apr 12, 2017 7.886 7.922 7.861 7.895 259,555 +0.01(+0.11%)
Apr 11, 2017 7.789 7.886 7.766 7.886 105,481 +0.12(+1.48%)
Apr 10, 2017 7.780 7.860 7.758 7.771 167,758 -0.04(-0.57%)
Apr 07, 2017 7.766 7.837 7.747 7.815 149,030 +0.05(+0.63%)
Apr 06, 2017 7.642 7.802 7.558 7.766 119,478 +0.19(+2.46%)
Apr 05, 2017 7.713 7.789 7.566 7.580 174,947 -0.12(-1.61%)
Apr 04, 2017 7.740 7.797 7.673 7.704 133,954 -0.04(-0.57%)
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.