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

Fidus Investment Cor (NQ: FDUS )

20.51 +0.15 (+0.72%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 1, 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 (%)
Apr 28, 2017 8.199 8.258 8.130 8.190 149,936 -0.02(-0.22%)
Apr 27, 2017 8.167 8.295 8.167 8.208 200,037 +0.05(+0.56%)
Apr 26, 2017 8.226 8.231 8.108 8.163 157,855 -0.03(-0.39%)
Apr 25, 2017 8.153 8.318 8.131 8.195 252,930 +0.05(+0.56%)
Apr 24, 2017 8.204 8.204 8.108 8.149 126,132 +0.00(+0.00%)
Apr 21, 2017 8.044 8.208 8.044 8.149 191,024 +0.16(+2.06%)
Apr 20, 2017 8.217 8.258 7.984 7.984 271,935 -0.26(-3.21%)
Apr 19, 2017 8.240 8.304 8.176 8.249 184,896 +0.03(+0.39%)
Apr 18, 2017 8.117 8.222 8.085 8.217 160,714 +0.09(+1.07%)
Apr 17, 2017 8.085 8.213 8.062 8.131 204,309 +0.07(+0.85%)
Apr 13, 2017 8.131 8.152 8.012 8.062 183,872 -0.07(-0.90%)
Apr 12, 2017 8.126 8.163 8.100 8.135 251,895 +0.01(+0.11%)
Apr 11, 2017 8.026 8.126 8.003 8.126 102,368 +0.12(+1.48%)
Apr 10, 2017 8.016 8.099 7.994 8.007 162,807 -0.05(-0.57%)
Apr 07, 2017 8.003 8.076 7.982 8.053 144,631 +0.05(+0.63%)
Apr 06, 2017 7.875 8.039 7.788 8.003 115,952 +0.19(+2.46%)
Apr 05, 2017 7.948 8.026 7.796 7.811 169,784 -0.13(-1.61%)
Apr 04, 2017 7.975 8.034 7.906 7.939 130,000 -0.05(-0.57%)
Apr 03, 2017 8.016 8.138 7.956 7.984 272,338 -0.04(-0.51%)
Mar 31, 2017 7.939 8.035 7.869 8.026 270,862 +0.10(+1.27%)
Mar 30, 2017 7.866 7.948 7.843 7.925 166,898 +0.08(+0.99%)
Mar 29, 2017 7.738 7.856 7.719 7.847 108,068 +0.10(+1.30%)
Mar 28, 2017 7.738 7.813 7.729 7.747 102,065 +0.03(+0.36%)
Mar 27, 2017 7.656 7.765 7.610 7.719 107,239 +0.01(+0.12%)
Mar 24, 2017 7.838 7.902 7.683 7.710 220,737 -0.13(-1.69%)
Mar 23, 2017 7.560 7.856 7.560 7.843 222,893 +0.28(+3.68%)
Mar 22, 2017 7.715 7.765 7.546 7.564 166,224 -0.16(-2.01%)
Mar 21, 2017 7.870 7.870 7.710 7.719 169,856 -0.14(-1.80%)
Mar 20, 2017 7.875 7.902 7.820 7.861 214,537 -0.02(-0.29%)
Mar 17, 2017 7.793 7.952 7.761 7.884 752,090 +0.07(+0.94%)
Mar 16, 2017 7.770 7.838 7.770 7.811 254,747 +0.00(+0.00%)
Mar 15, 2017 7.788 7.838 7.626 7.811 345,786 +0.21(+2.83%)
Mar 14, 2017 7.660 7.710 7.550 7.596 233,700 -0.11(-1.42%)
Mar 13, 2017 7.774 7.788 7.683 7.706 274,656 -0.07(-0.88%)
Mar 10, 2017 7.582 7.843 7.582 7.774 334,264 +0.22(+2.96%)
Mar 09, 2017 7.578 7.665 7.550 7.550 161,364 -0.05(-0.60%)
Mar 08, 2017 7.669 7.788 7.582 7.596 298,296 -0.14(-1.83%)
Mar 07, 2017 7.796 7.832 7.702 7.738 447,504 -0.04(-0.57%)
Mar 06, 2017 7.698 7.832 7.608 7.782 388,260 +0.08(+1.10%)
Mar 03, 2017 7.613 7.791 7.613 7.698 458,294 +0.10(+1.29%)
Mar 02, 2017 7.488 7.635 7.470 7.599 497,258 +0.11(+1.49%)
Mar 01, 2017 7.528 7.577 7.461 7.488 214,323 -0.01(-0.12%)
Feb 28, 2017 7.412 7.581 7.389 7.497 502,087 +0.07(+0.90%)
Feb 27, 2017 7.470 7.470 7.408 7.430 190,316 -0.04(-0.54%)
Feb 24, 2017 7.456 7.470 7.398 7.470 243,777 +0.03(+0.42%)
Feb 23, 2017 7.461 7.471 7.354 7.439 241,405 -0.01(-0.12%)
Feb 22, 2017 7.416 7.470 7.389 7.448 171,975 +0.00(+0.06%)
Feb 21, 2017 7.421 7.456 7.389 7.443 234,988 +0.03(+0.42%)
Feb 17, 2017 7.412 7.412 7.412 0 -0.02(-0.24%)
Feb 16, 2017 7.340 7.434 7.260 7.430 229,687 +0.11(+1.53%)
Feb 15, 2017 7.305 7.345 7.233 7.318 286,711 +0.01(+0.12%)
Feb 14, 2017 7.256 7.349 7.220 7.309 213,106 +0.06(+0.86%)
Feb 13, 2017 7.220 7.251 7.157 7.247 264,661 +0.07(+1.00%)
Feb 10, 2017 7.135 7.215 7.122 7.175 172,862 +0.01(+0.12%)
Feb 09, 2017 7.287 7.314 7.144 7.166 178,374 -0.17(-2.25%)
Feb 08, 2017 7.238 7.331 7.149 7.331 110,715 +0.10(+1.42%)
Feb 07, 2017 7.269 7.278 7.171 7.229 147,233 -0.02(-0.25%)
Feb 06, 2017 7.104 7.251 7.098 7.247 134,351 +0.12(+1.63%)
Feb 03, 2017 7.104 7.166 7.055 7.131 333,466 +0.04(+0.57%)
Feb 02, 2017 7.099 7.157 7.064 7.090 191,758 -0.01(-0.13%)
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.