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

Fidus Investment Cor (NQ: FDUS )

20.39 +0.03 (+0.16%)
Streaming Delayed Price Updated: 9:30 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 30, 2020 5.927 5.927 5.636 5.737 381,077 -0.26(-4.32%)
Apr 29, 2020 5.743 6.230 5.687 5.996 364,420 +0.44(+7.84%)
Apr 28, 2020 5.832 6.003 5.535 5.560 256,708 -0.15(-2.55%)
Apr 27, 2020 5.510 5.813 5.383 5.706 320,983 +0.30(+5.49%)
Apr 24, 2020 5.074 5.447 5.023 5.409 203,531 +0.39(+7.67%)
Apr 23, 2020 5.244 5.295 4.916 5.023 348,055 -0.17(-3.28%)
Apr 22, 2020 5.522 5.529 5.162 5.194 251,620 -0.20(-3.75%)
Apr 21, 2020 5.402 5.541 5.258 5.396 204,895 -0.06(-1.04%)
Apr 20, 2020 5.541 5.687 5.377 5.453 270,648 -0.24(-4.22%)
Apr 17, 2020 5.706 5.984 5.535 5.693 566,278 +0.13(+2.27%)
Apr 16, 2020 5.693 5.718 5.390 5.567 571,849 +0.05(+0.92%)
Apr 15, 2020 5.251 5.579 5.118 5.516 553,897 +0.10(+1.87%)
Apr 14, 2020 5.358 5.491 5.156 5.415 376,858 +0.29(+5.67%)
Apr 13, 2020 4.612 5.168 4.202 5.124 501,070 +0.57(+12.48%)
Apr 09, 2020 4.739 5.143 4.499 4.556 611,859 +0.09(+2.12%)
Apr 08, 2020 3.993 4.691 3.993 4.461 517,616 +0.64(+16.89%)
Apr 07, 2020 3.911 4.158 3.734 3.816 529,759 +0.19(+5.23%)
Apr 06, 2020 3.570 3.873 3.526 3.627 224,721 +0.24(+7.09%)
Apr 03, 2020 3.519 3.722 3.159 3.387 328,086 -0.14(-3.94%)
Apr 02, 2020 3.709 3.785 3.507 3.526 261,944 -0.18(-4.78%)
Apr 01, 2020 4.069 4.125 3.703 3.703 268,903 -0.48(-11.48%)
Mar 31, 2020 4.391 4.505 4.075 4.183 410,898 -0.17(-3.92%)
Mar 30, 2020 4.606 5.175 4.353 4.353 470,240 -0.36(-7.64%)
Mar 27, 2020 4.720 5.004 4.278 4.714 720,588 -0.05(-1.06%)
Mar 26, 2020 4.328 5.750 4.328 4.764 1,101,332 +0.59(+14.24%)
Mar 25, 2020 4.025 5.244 3.905 4.170 833,149 +0.27(+6.80%)
Mar 24, 2020 3.538 4.303 3.475 3.905 656,639 +0.80(+25.61%)
Mar 23, 2020 4.082 4.082 2.812 3.109 882,183 -1.07(-25.57%)
Mar 20, 2020 4.246 4.916 3.886 4.176 551,084 -0.11(-2.51%)
Mar 19, 2020 2.982 4.360 2.862 4.284 1,200,336 +1.30(+43.64%)
Mar 18, 2020 4.322 4.322 2.928 2.982 777,067 -1.56(-34.35%)
Mar 17, 2020 5.377 5.383 4.423 4.543 785,164 -0.70(-13.27%)
Mar 16, 2020 3.292 5.371 3.191 5.238 770,326 -1.19(-18.49%)
Mar 13, 2020 5.845 6.489 5.845 6.426 460,872 +0.60(+10.30%)
Mar 12, 2020 6.451 6.508 4.714 5.826 955,374 -1.29(-18.12%)
Mar 11, 2020 7.200 7.310 6.986 7.115 617,145 -0.26(-3.48%)
Mar 10, 2020 7.512 7.664 7.188 7.371 568,893 -0.03(-0.41%)
Mar 09, 2020 7.933 7.939 7.298 7.402 512,904 -0.89(-10.75%)
Mar 06, 2020 8.324 8.333 8.141 8.293 252,991 -0.15(-1.81%)
Mar 05, 2020 8.446 8.489 8.373 8.446 255,752 -0.10(-1.14%)
Mar 04, 2020 8.519 8.586 8.434 8.544 249,646 +0.15(+1.82%)
Mar 03, 2020 8.458 8.666 8.330 8.391 414,758 -0.03(-0.36%)
Mar 02, 2020 8.104 8.449 8.067 8.421 333,786 +0.37(+4.63%)
Feb 28, 2020 8.244 8.458 7.780 8.049 804,823 -0.42(-4.97%)
Feb 27, 2020 8.660 8.666 8.177 8.470 456,794 -0.25(-2.87%)
Feb 26, 2020 8.696 8.886 8.684 8.721 256,998 +0.03(+0.35%)
Feb 25, 2020 9.234 9.313 8.592 8.690 466,326 -0.52(-5.64%)
Feb 24, 2020 9.313 9.344 9.166 9.209 213,200 -0.17(-1.82%)
Feb 21, 2020 9.484 9.496 9.362 9.380 162,929 -0.12(-1.22%)
Feb 20, 2020 9.411 9.502 9.331 9.496 141,761 +0.10(+1.04%)
Feb 19, 2020 9.484 9.554 9.344 9.399 224,636 -0.07(-0.71%)
Feb 18, 2020 9.533 9.551 9.435 9.466 200,138 +0.04(+0.45%)
Feb 14, 2020 9.435 9.452 9.356 9.423 188,801 -0.02(-0.19%)
Feb 13, 2020 9.258 9.447 9.252 9.441 196,778 +0.13(+1.44%)
Feb 12, 2020 9.423 9.427 9.283 9.307 137,664 -0.09(-0.91%)
Feb 11, 2020 9.240 9.417 9.221 9.392 185,222 +0.15(+1.59%)
Feb 10, 2020 9.215 9.307 9.179 9.246 125,226 +0.03(+0.33%)
Feb 07, 2020 9.130 9.368 9.112 9.215 300,969 +0.08(+0.87%)
Feb 06, 2020 9.179 9.185 9.130 9.136 118,449 -0.01(-0.07%)
Feb 05, 2020 9.050 9.173 9.050 9.142 69,974 +0.10(+1.08%)
Feb 04, 2020 9.063 9.099 9.014 9.044 79,884 +0.01(+0.14%)
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.