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

Fidus Investment Cor (NQ: FDUS )

19.98 -0.31 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2018 7.532 7.532 7.473 7.527 121,307 -0.01(-0.07%)
Nov 29, 2018 7.527 7.559 7.481 7.532 162,587 +0.03(+0.36%)
Nov 28, 2018 7.441 7.516 7.404 7.505 121,908 +0.07(+0.93%)
Nov 27, 2018 7.420 7.489 7.404 7.436 127,515 -0.01(-0.07%)
Nov 26, 2018 7.500 7.537 7.436 7.441 118,862 -0.02(-0.29%)
Nov 23, 2018 7.436 7.462 7.372 7.462 84,615 +0.05(+0.65%)
Nov 21, 2018 7.414 7.414 7.414 0 +0.00(+0.00%)
Nov 20, 2018 7.457 7.465 7.356 7.414 189,746 -0.07(-0.93%)
Nov 19, 2018 7.430 7.511 7.414 7.484 96,928 +0.06(+0.86%)
Nov 16, 2018 7.382 7.462 7.372 7.420 75,255 +0.01(+0.07%)
Nov 15, 2018 7.404 7.462 7.372 7.414 77,146 -0.02(-0.22%)
Nov 14, 2018 7.425 7.495 7.393 7.430 105,133 +0.03(+0.43%)
Nov 13, 2018 7.462 7.479 7.382 7.398 102,295 -0.03(-0.43%)
Nov 12, 2018 7.559 7.559 7.404 7.430 95,698 -0.09(-1.14%)
Nov 09, 2018 7.500 7.527 7.452 7.516 100,527 -0.02(-0.28%)
Nov 08, 2018 7.559 7.649 7.495 7.537 131,837 -0.03(-0.35%)
Nov 07, 2018 7.527 7.607 7.524 7.564 134,430 +0.05(+0.71%)
Nov 06, 2018 7.345 7.521 7.308 7.511 115,249 +0.17(+2.25%)
Nov 05, 2018 7.356 7.414 7.318 7.345 177,578 +0.00(+0.00%)
Nov 02, 2018 7.479 7.511 7.313 7.345 251,413 -0.07(-1.01%)
Nov 01, 2018 7.409 7.446 7.356 7.420 78,585 +0.09(+1.17%)
Oct 31, 2018 7.243 7.372 7.227 7.334 191,263 +0.11(+1.55%)
Oct 30, 2018 7.163 7.222 7.105 7.222 244,859 +0.09(+1.27%)
Oct 29, 2018 7.115 7.175 7.073 7.131 126,957 +0.04(+0.60%)
Oct 26, 2018 7.067 7.182 7.003 7.089 113,632 -0.01(-0.08%)
Oct 25, 2018 7.110 7.163 7.094 7.094 91,472 +0.04(+0.61%)
Oct 24, 2018 7.142 7.190 7.030 7.051 124,733 -0.11(-1.57%)
Oct 23, 2018 7.153 7.194 7.003 7.163 163,941 -0.04(-0.59%)
Oct 22, 2018 7.260 7.297 7.206 7.206 93,635 -0.07(-0.95%)
Oct 19, 2018 7.436 7.473 7.249 7.276 244,112 -0.15(-2.08%)
Oct 18, 2018 7.479 7.512 7.404 7.430 75,570 -0.04(-0.57%)
Oct 17, 2018 7.495 7.531 7.452 7.473 125,233 -0.02(-0.25%)
Oct 16, 2018 7.495 7.531 7.457 7.492 129,711 +0.00(+0.04%)
Oct 15, 2018 7.457 7.527 7.444 7.489 137,337 +0.03(+0.43%)
Oct 12, 2018 7.601 7.617 7.409 7.457 288,105 -0.09(-1.13%)
Oct 11, 2018 7.537 7.575 7.537 7.543 217,445 +0.01(+0.07%)
Oct 10, 2018 7.607 7.639 7.537 7.537 98,077 -0.09(-1.19%)
Oct 09, 2018 7.623 7.644 7.543 7.628 243,300 +0.01(+0.07%)
Oct 08, 2018 7.756 7.778 7.601 7.623 141,693 -0.13(-1.72%)
Oct 05, 2018 7.794 7.815 7.746 7.756 53,914 -0.04(-0.55%)
Oct 04, 2018 7.852 7.868 7.799 7.799 129,276 -0.03(-0.41%)
Oct 03, 2018 7.794 7.842 7.767 7.831 114,107 +0.05(+0.62%)
Oct 02, 2018 7.746 7.843 7.746 7.783 72,780 +0.03(+0.41%)
Oct 01, 2018 7.762 7.815 7.746 7.751 126,058 -0.06(-0.75%)
Sep 28, 2018 7.772 7.868 7.762 7.810 147,703 +0.00(+0.00%)
Sep 27, 2018 7.788 7.842 7.783 7.810 104,972 +0.03(+0.34%)
Sep 26, 2018 7.772 7.858 7.772 7.783 77,915 +0.01(+0.14%)
Sep 25, 2018 7.842 7.874 7.767 7.772 75,633 -0.06(-0.82%)
Sep 24, 2018 7.901 7.911 7.815 7.836 131,854 -0.04(-0.54%)
Sep 21, 2018 7.954 7.975 7.852 7.879 154,816 -0.04(-0.54%)
Sep 20, 2018 7.799 7.922 7.751 7.922 173,875 +0.13(+1.71%)
Sep 19, 2018 7.740 7.842 7.740 7.788 105,408 +0.06(+0.83%)
Sep 18, 2018 7.783 7.799 7.708 7.724 123,117 -0.05(-0.69%)
Sep 17, 2018 7.772 7.847 7.767 7.778 123,112 -0.03(-0.41%)
Sep 14, 2018 7.847 7.895 7.788 7.810 118,312 -0.04(-0.48%)
Sep 13, 2018 7.847 7.959 7.842 7.847 226,255 +0.01(+0.07%)
Sep 12, 2018 7.842 7.901 7.820 7.842 116,706 -0.02(-0.20%)
Sep 11, 2018 7.879 7.922 7.842 7.858 102,965 -0.02(-0.27%)
Sep 10, 2018 7.917 7.949 7.868 7.879 153,742 -0.02(-0.20%)
Sep 07, 2018 7.949 7.954 7.890 7.895 104,833 -0.06(-0.74%)
Sep 06, 2018 8.045 8.168 7.911 7.954 314,178 -0.07(-0.93%)
Sep 05, 2018 8.018 8.044 7.919 8.029 408,933 +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.