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

Fidus Investment Cor (NQ: FDUS )

19.84 -0.01 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Oct 30, 2015 5.461 5.461 5.340 5.411 172,882 -0.03(-0.58%)
Oct 29, 2015 5.461 5.559 5.403 5.442 125,854 -0.06(-1.14%)
Oct 28, 2015 5.528 5.547 5.360 5.504 154,028 +0.01(+0.14%)
Oct 27, 2015 5.594 5.594 5.477 5.497 102,906 -0.14(-2.43%)
Oct 26, 2015 5.810 5.810 5.606 5.634 68,171 -0.16(-2.70%)
Oct 23, 2015 5.708 5.954 5.661 5.790 184,269 +0.06(+1.09%)
Oct 22, 2015 5.771 5.771 5.677 5.727 61,850 -0.02(-0.27%)
Oct 21, 2015 5.743 5.814 5.708 5.743 50,815 -0.02(-0.34%)
Oct 20, 2015 5.579 5.802 5.509 5.763 78,227 +0.18(+3.15%)
Oct 19, 2015 5.551 5.591 5.536 5.587 48,302 +0.02(+0.28%)
Oct 16, 2015 5.649 5.688 5.512 5.571 53,785 -0.05(-0.84%)
Oct 15, 2015 5.516 5.837 5.481 5.618 100,932 +0.15(+2.79%)
Oct 14, 2015 5.551 5.551 5.458 5.465 86,025 -0.11(-1.90%)
Oct 13, 2015 5.641 5.739 5.528 5.571 128,618 -0.14(-2.53%)
Oct 12, 2015 5.564 5.716 5.532 5.716 153,000 +0.09(+1.53%)
Oct 09, 2015 5.688 5.726 5.555 5.630 60,500 -0.04(-0.76%)
Oct 08, 2015 5.669 5.778 5.555 5.673 72,552 +0.01(+0.21%)
Oct 07, 2015 5.731 5.778 5.626 5.661 77,138 -0.01(-0.21%)
Oct 06, 2015 5.501 5.688 5.501 5.673 120,796 +0.13(+2.26%)
Oct 05, 2015 5.469 5.559 5.364 5.548 76,805 +0.12(+2.24%)
Oct 02, 2015 5.340 5.516 5.258 5.426 247,487 +0.08(+1.46%)
Oct 01, 2015 5.430 5.430 5.309 5.348 74,288 -0.04(-0.80%)
Sep 30, 2015 5.461 5.508 5.371 5.391 168,521 +0.00(+0.00%)
Sep 29, 2015 5.489 5.567 5.328 5.391 265,924 -0.11(-1.92%)
Sep 28, 2015 5.598 5.622 5.481 5.497 136,869 -0.15(-2.70%)
Sep 25, 2015 5.829 5.834 5.622 5.649 72,925 -0.07(-1.16%)
Sep 24, 2015 5.473 5.762 5.438 5.716 114,137 +0.20(+3.62%)
Sep 23, 2015 5.493 5.532 5.493 5.516 74,078 +0.02(+0.28%)
Sep 22, 2015 5.516 5.574 5.497 5.501 99,179 -0.03(-0.50%)
Sep 21, 2015 5.614 5.626 5.504 5.528 80,123 -0.05(-0.91%)
Sep 18, 2015 5.481 5.673 5.481 5.579 96,804 +0.00(+0.07%)
Sep 17, 2015 5.704 5.716 5.567 5.575 147,786 -0.16(-2.73%)
Sep 16, 2015 5.786 5.790 5.716 5.731 67,762 -0.07(-1.21%)
Sep 15, 2015 5.927 5.927 5.616 5.802 110,119 -0.08(-1.40%)
Sep 14, 2015 5.846 5.922 5.761 5.884 195,598 +0.04(+0.72%)
Sep 11, 2015 5.724 5.876 5.701 5.842 157,078 +0.15(+2.61%)
Sep 10, 2015 5.663 5.811 5.554 5.693 127,922 -0.02(-0.27%)
Sep 09, 2015 5.548 5.747 5.499 5.709 143,677 +0.18(+3.31%)
Sep 08, 2015 5.567 5.659 5.487 5.526 68,016 +0.03(+0.63%)
Sep 04, 2015 5.567 5.491 5.491 5.491 86,801 -0.15(-2.70%)
Sep 03, 2015 5.655 5.709 5.495 5.644 88,597 -0.02(-0.27%)
Sep 02, 2015 5.655 5.720 5.648 5.659 116,596 +0.03(+0.61%)
Sep 01, 2015 5.541 5.636 5.510 5.625 61,851 +0.03(+0.48%)
Aug 31, 2015 5.590 5.673 5.468 5.598 70,959 +0.02(+0.27%)
Aug 28, 2015 5.510 5.631 5.476 5.583 84,737 +0.03(+0.62%)
Aug 27, 2015 5.434 5.548 5.338 5.548 166,991 +0.19(+3.56%)
Aug 26, 2015 5.308 5.426 5.072 5.358 205,078 +0.15(+2.93%)
Aug 25, 2015 5.434 5.434 5.156 5.205 179,777 -0.02(-0.37%)
Aug 24, 2015 5.182 5.495 2.856 5.224 510,523 -0.27(-4.99%)
Aug 21, 2015 5.579 5.693 5.491 5.499 212,064 -0.17(-2.96%)
Aug 20, 2015 5.644 5.713 5.644 5.667 77,926 -0.01(-0.13%)
Aug 19, 2015 5.659 5.720 5.659 5.674 76,935 -0.01(-0.13%)
Aug 18, 2015 5.720 5.983 5.628 5.682 197,977 -0.08(-1.45%)
Aug 17, 2015 5.514 5.766 5.514 5.766 83,365 +0.20(+3.63%)
Aug 14, 2015 5.758 5.853 5.545 5.564 141,698 -0.24(-4.20%)
Aug 13, 2015 5.548 5.838 5.506 5.808 177,362 +0.25(+4.46%)
Aug 12, 2015 5.529 5.567 5.432 5.560 149,318 +0.03(+0.55%)
Aug 11, 2015 5.373 5.560 5.373 5.529 85,301 +0.13(+2.40%)
Aug 10, 2015 5.350 5.500 5.350 5.400 169,256 +0.05(+1.00%)
Aug 07, 2015 5.491 5.705 5.301 5.346 136,581 -0.08(-1.55%)
Aug 06, 2015 5.468 5.495 5.419 5.430 125,885 -0.01(-0.14%)
Aug 05, 2015 5.522 5.537 5.430 5.438 95,950 -0.04(-0.70%)
Aug 04, 2015 5.503 5.552 5.449 5.476 78,299 -0.07(-1.24%)
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.