Skip to main content

Fidus Investment Cor (NQ: FDUS )

19.45 +0.03 (+0.15%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 5.806 5.940 5.746 5.859 256,622 +0.06(+1.10%)
Feb 26, 2015 5.841 5.901 5.746 5.795 137,429 -0.07(-1.14%)
Feb 25, 2015 5.873 5.933 5.818 5.862 135,531 +0.01(+0.12%)
Feb 24, 2015 5.806 5.911 5.742 5.855 170,830 +0.05(+0.91%)
Feb 23, 2015 5.813 5.883 5.756 5.802 132,207 +0.00(+0.00%)
Feb 20, 2015 5.710 5.806 5.654 5.802 141,203 +0.05(+0.92%)
Feb 19, 2015 5.710 5.795 5.622 5.749 160,516 +0.04(+0.68%)
Feb 18, 2015 5.774 5.910 5.636 5.710 120,411 -0.09(-1.52%)
Feb 17, 2015 5.650 5.855 5.597 5.799 256,033 +0.14(+2.43%)
Feb 13, 2015 5.664 5.661 5.661 5.661 191,543 +0.05(+0.88%)
Feb 12, 2015 5.619 5.643 5.523 5.611 155,402 +0.00(+0.08%)
Feb 11, 2015 5.636 5.643 5.527 5.607 163,013 -0.00(-0.08%)
Feb 10, 2015 5.619 5.664 5.576 5.611 209,757 -0.01(-0.25%)
Feb 09, 2015 5.650 5.664 5.407 5.626 208,776 -0.04(-0.62%)
Feb 06, 2015 5.629 5.664 5.527 5.661 204,546 +0.06(+1.07%)
Feb 05, 2015 5.347 5.601 5.315 5.601 351,830 +0.22(+4.00%)
Feb 04, 2015 5.336 5.495 5.213 5.386 214,701 +0.02(+0.39%)
Feb 03, 2015 5.100 5.364 5.082 5.364 268,030 +0.27(+5.26%)
Feb 02, 2015 5.103 5.206 5.004 5.096 204,047 +0.01(+0.28%)
Jan 30, 2015 5.124 5.237 5.015 5.082 250,740 -0.05(-0.96%)
Jan 29, 2015 5.103 5.153 5.026 5.131 247,351 +0.04(+0.69%)
Jan 28, 2015 5.191 5.237 5.054 5.096 193,614 -0.10(-1.97%)
Jan 27, 2015 5.266 5.266 5.093 5.199 187,029 -0.05(-1.01%)
Jan 26, 2015 5.319 5.319 5.117 5.251 203,815 -0.05(-0.87%)
Jan 23, 2015 5.311 5.379 5.170 5.297 251,692 -0.03(-0.60%)
Jan 22, 2015 5.403 5.403 5.248 5.329 227,046 -0.09(-1.69%)
Jan 21, 2015 5.389 5.481 5.227 5.421 236,901 -0.00(-0.07%)
Jan 20, 2015 5.379 5.460 5.315 5.424 116,002 +0.02(+0.33%)
Jan 16, 2015 5.333 5.446 5.319 5.407 123,525 +0.03(+0.62%)
Jan 15, 2015 5.255 5.407 5.248 5.373 179,124 +0.09(+1.64%)
Jan 14, 2015 5.470 5.502 5.255 5.287 213,959 -0.22(-4.04%)
Jan 13, 2015 5.364 5.576 5.364 5.509 318,367 +0.14(+2.63%)
Jan 12, 2015 5.333 5.562 5.315 5.368 124,511 +0.02(+0.46%)
Jan 09, 2015 5.311 5.361 5.234 5.343 211,034 +0.04(+0.80%)
Jan 08, 2015 5.280 5.304 5.231 5.301 125,919 +0.05(+0.87%)
Jan 07, 2015 5.220 5.294 5.199 5.255 180,161 +0.02(+0.34%)
Jan 06, 2015 5.251 5.308 5.142 5.237 236,867 +0.00(+0.00%)
Jan 05, 2015 5.184 5.296 5.170 5.237 147,766 +0.02(+0.47%)
Jan 02, 2015 5.227 5.322 5.131 5.213 200,987 -0.03(-0.54%)
Dec 31, 2014 5.241 5.241 5.241 5.241 680,602 -0.02(-0.47%)
Dec 30, 2014 5.188 5.280 5.188 5.266 313,176 +0.04(+0.81%)
Dec 29, 2014 5.244 5.308 5.156 5.223 380,100 -0.05(-1.00%)
Dec 26, 2014 5.308 5.333 5.156 5.276 178,775 -0.06(-1.06%)
Dec 24, 2014 5.294 5.333 5.333 5.333 190,693 +0.08(+1.61%)
Dec 23, 2014 5.100 5.262 5.100 5.248 395,857 +0.14(+2.69%)
Dec 22, 2014 5.167 5.191 5.086 5.110 242,594 -0.05(-0.96%)
Dec 19, 2014 5.294 5.294 5.100 5.160 387,923 -0.03(-0.61%)
Dec 18, 2014 5.047 5.191 5.008 5.191 437,005 +0.17(+3.37%)
Dec 17, 2014 4.874 5.064 4.860 5.022 288,391 +0.11(+2.30%)
Dec 16, 2014 4.913 5.075 4.810 4.909 399,982 +0.07(+1.46%)
Dec 15, 2014 5.054 5.054 4.786 4.839 473,542 -0.20(-4.06%)
Dec 12, 2014 4.941 5.079 4.906 5.043 340,550 +0.06(+1.20%)
Dec 11, 2014 5.255 5.294 4.959 4.983 398,274 -0.24(-4.59%)
Dec 10, 2014 5.329 5.329 5.121 5.223 347,382 +0.02(+0.34%)
Dec 09, 2014 5.047 5.206 4.888 5.206 469,530 +0.15(+2.93%)
Dec 08, 2014 5.361 5.361 4.945 5.057 684,141 -0.25(-4.66%)
Dec 05, 2014 5.294 5.297 5.241 5.304 338,592 +0.06(+1.21%)
Dec 04, 2014 5.294 5.357 5.191 5.241 480,538 -0.07(-1.39%)
Dec 03, 2014 5.379 5.389 5.174 5.315 589,888 -0.03(-0.59%)
Dec 02, 2014 5.408 5.576 5.333 5.347 463,412 -0.06(-1.14%)
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.