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

Fidus Investment Cor (NQ: FDUS )

20.04 +0.20 (+1.01%)
Streaming Delayed Price Updated: 11:01 AM EDT, May 9, 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 28, 2014 5.844 5.869 5.696 5.816 174,604 -0.04(-0.66%)
Nov 26, 2014 5.848 5.855 5.855 5.855 140,997 +0.01(+0.24%)
Nov 25, 2014 5.791 5.862 5.774 5.841 192,400 +0.04(+0.73%)
Nov 24, 2014 5.763 5.851 5.763 5.798 140,997 +0.01(+0.24%)
Nov 21, 2014 5.795 5.880 5.763 5.784 184,656 -0.05(-0.85%)
Nov 20, 2014 5.816 5.867 5.763 5.834 204,324 +0.00(+0.06%)
Nov 19, 2014 5.894 5.918 5.827 5.830 168,383 -0.06(-1.08%)
Nov 18, 2014 5.918 5.947 5.851 5.894 108,120 -0.07(-1.18%)
Nov 17, 2014 5.992 5.992 5.876 5.964 211,564 -0.02(-0.35%)
Nov 14, 2014 5.964 5.992 5.954 5.985 80,700 -0.03(-0.53%)
Nov 13, 2014 5.961 6.017 5.936 6.017 180,426 +0.06(+1.01%)
Nov 12, 2014 5.982 6.010 5.943 5.957 178,698 -0.02(-0.30%)
Nov 11, 2014 5.922 6.017 5.922 5.975 127,456 +0.01(+0.24%)
Nov 10, 2014 5.961 5.964 5.876 5.961 116,908 -0.03(-0.53%)
Nov 07, 2014 5.816 5.992 5.816 5.992 173,413 +0.15(+2.60%)
Nov 06, 2014 5.942 5.957 5.841 5.841 161,960 -0.09(-1.54%)
Nov 05, 2014 6.038 6.038 5.925 5.932 85,390 -0.08(-1.29%)
Nov 04, 2014 5.985 6.042 5.915 6.010 206,965 +0.05(+0.77%)
Nov 03, 2014 6.017 6.035 5.946 5.964 95,807 -0.02(-0.35%)
Oct 31, 2014 6.059 6.059 5.968 5.985 115,453 -0.04(-0.64%)
Oct 30, 2014 5.985 6.035 5.950 6.024 110,602 -0.00(-0.06%)
Oct 29, 2014 6.020 6.049 5.989 6.028 113,598 +0.01(+0.12%)
Oct 28, 2014 6.020 6.042 5.961 6.020 117,388 +0.05(+0.77%)
Oct 27, 2014 6.003 5.999 5.999 5.975 182,721 -0.02(-0.41%)
Oct 24, 2014 5.971 6.049 5.946 5.999 156,504 +0.01(+0.12%)
Oct 23, 2014 5.996 6.020 5.943 5.992 115,510 +0.00(+0.00%)
Oct 22, 2014 6.020 6.028 5.943 5.992 135,269 +0.04(+0.71%)
Oct 21, 2014 5.911 5.992 5.876 5.950 207,581 +0.03(+0.54%)
Oct 20, 2014 5.855 5.855 5.832 5.918 67,247 +0.06(+1.08%)
Oct 17, 2014 5.830 5.922 5.760 5.855 125,019 +0.05(+0.85%)
Oct 16, 2014 5.675 5.802 5.675 5.805 199,575 +0.07(+1.29%)
Oct 15, 2014 5.710 5.770 5.675 5.731 316,439 +0.02(+0.37%)
Oct 14, 2014 5.788 5.802 5.710 5.710 260,956 -0.07(-1.22%)
Oct 13, 2014 5.781 5.869 5.770 5.781 221,006 -0.02(-0.30%)
Oct 10, 2014 5.851 5.862 5.781 5.798 291,022 -0.05(-0.78%)
Oct 09, 2014 5.911 5.943 5.840 5.844 172,961 -0.11(-1.84%)
Oct 08, 2014 5.901 5.954 5.869 5.954 219,227 +0.02(+0.36%)
Oct 07, 2014 5.816 5.936 5.816 5.932 290,086 +0.07(+1.14%)
Oct 06, 2014 5.837 5.883 5.816 5.865 198,179 +0.02(+0.42%)
Oct 03, 2014 5.996 5.996 5.816 5.841 550,512 -0.09(-1.54%)
Oct 02, 2014 5.936 5.978 5.869 5.932 310,572 +0.00(+0.06%)
Oct 01, 2014 5.869 5.929 5.816 5.929 506,936 +0.11(+1.88%)
Sep 30, 2014 5.936 5.939 5.820 5.820 1,368,396 -0.30(-4.90%)
Sep 29, 2014 6.070 6.147 6.049 6.119 149,832 -0.01(-0.23%)
Sep 26, 2014 6.087 6.190 6.059 6.133 150,501 +0.08(+1.40%)
Sep 25, 2014 6.070 6.112 6.045 6.049 126,815 -0.05(-0.87%)
Sep 24, 2014 6.080 6.130 6.063 6.102 97,441 +0.01(+0.17%)
Sep 23, 2014 6.080 6.190 6.063 6.091 116,838 +0.01(+0.17%)
Sep 22, 2014 6.098 6.140 6.052 6.080 158,144 -0.04(-0.63%)
Sep 19, 2014 6.274 6.289 6.140 6.119 238,087 -0.15(-2.36%)
Sep 18, 2014 6.281 6.345 6.257 6.267 204,512 +0.01(+0.11%)
Sep 17, 2014 6.221 6.291 6.221 6.260 57,153 +0.03(+0.51%)
Sep 16, 2014 6.295 6.320 6.197 6.228 129,868 -0.07(-1.06%)
Sep 15, 2014 6.415 6.433 6.288 6.295 164,070 -0.11(-1.76%)
Sep 12, 2014 6.373 6.429 6.355 6.408 115,308 +0.01(+0.17%)
Sep 11, 2014 6.366 6.401 6.352 6.398 145,236 +0.01(+0.11%)
Sep 10, 2014 6.422 6.503 6.355 6.391 170,595 +0.05(+0.83%)
Sep 09, 2014 6.327 6.369 6.327 6.338 116,668 -0.02(-0.33%)
Sep 08, 2014 6.358 6.379 6.324 6.358 81,461 +0.01(+0.16%)
Sep 05, 2014 6.345 6.403 6.321 6.348 185,986 -0.03(-0.49%)
Sep 04, 2014 6.386 6.421 6.334 6.379 248,194 -0.03(-0.43%)
Sep 03, 2014 6.417 6.438 6.400 6.407 94,167 -0.03(-0.48%)
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.