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 (%)
Dec 31, 2014 5.400 5.400 5.400 5.400 660,514 -0.03(-0.47%)
Dec 30, 2014 5.346 5.440 5.346 5.426 303,932 +0.04(+0.81%)
Dec 29, 2014 5.404 5.469 5.313 5.382 368,881 -0.05(-1.00%)
Dec 26, 2014 5.469 5.495 5.313 5.437 173,499 -0.06(-1.06%)
Dec 24, 2014 5.455 5.495 5.495 5.495 185,065 +0.09(+1.61%)
Dec 23, 2014 5.255 5.422 5.255 5.408 384,173 +0.14(+2.69%)
Dec 22, 2014 5.324 5.349 5.241 5.266 235,434 -0.05(-0.96%)
Dec 19, 2014 5.455 5.455 5.255 5.317 376,474 -0.03(-0.61%)
Dec 18, 2014 5.200 5.349 5.160 5.349 424,106 +0.17(+3.37%)
Dec 17, 2014 5.022 5.218 5.008 5.175 279,879 +0.12(+2.30%)
Dec 16, 2014 5.062 5.229 4.957 5.058 388,177 +0.07(+1.46%)
Dec 15, 2014 5.208 5.208 4.931 4.986 459,566 -0.21(-4.06%)
Dec 12, 2014 5.091 5.233 5.055 5.197 330,499 +0.06(+1.20%)
Dec 11, 2014 5.415 5.455 5.109 5.135 386,519 -0.25(-4.59%)
Dec 10, 2014 5.491 5.491 5.277 5.382 337,129 +0.02(+0.34%)
Dec 09, 2014 5.200 5.364 5.037 5.364 455,672 +0.15(+2.93%)
Dec 08, 2014 5.524 5.524 5.095 5.211 663,949 -0.25(-4.66%)
Dec 05, 2014 5.455 5.458 5.400 5.466 328,599 +0.07(+1.21%)
Dec 04, 2014 5.455 5.520 5.349 5.400 466,355 -0.08(-1.39%)
Dec 03, 2014 5.542 5.553 5.331 5.477 572,478 -0.03(-0.59%)
Dec 02, 2014 5.573 5.746 5.495 5.509 449,734 -0.06(-1.14%)
Dec 01, 2014 5.802 5.802 5.474 5.573 509,427 -0.24(-4.18%)
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%)
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.