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

Fidus Investment Cor (NQ: FDUS )

20.22 -0.07 (-0.34%)
Streaming Delayed Price Updated: 11:37 AM EDT, Apr 25, 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 (%)
May 31, 2017 7.742 7.911 7.505 7.518 311,771 -0.24(-3.06%)
May 30, 2017 7.879 7.879 7.724 7.756 84,177 -0.08(-0.99%)
May 26, 2017 7.866 7.971 7.774 7.834 77,254 +0.02(+0.29%)
May 25, 2017 7.966 8.012 7.774 7.811 157,616 -0.07(-0.87%)
May 24, 2017 7.902 8.012 7.853 7.879 110,503 -0.05(-0.58%)
May 23, 2017 7.998 7.998 7.774 7.925 101,446 +0.00(+0.00%)
May 22, 2017 7.756 7.971 7.708 7.925 192,121 +0.25(+3.21%)
May 19, 2017 7.934 7.934 7.678 7.678 259,380 -0.13(-1.70%)
May 18, 2017 7.774 8.108 7.774 7.811 139,835 -0.01(-0.12%)
May 17, 2017 7.838 7.957 7.802 7.820 193,516 -0.13(-1.61%)
May 16, 2017 7.811 8.013 7.779 7.948 177,803 +0.14(+1.75%)
May 15, 2017 7.742 7.934 7.714 7.811 146,054 +0.08(+1.00%)
May 12, 2017 7.751 7.765 7.701 7.733 127,962 -0.04(-0.53%)
May 11, 2017 7.774 7.806 7.598 7.774 216,372 +0.16(+2.16%)
May 10, 2017 7.423 7.719 7.423 7.610 266,344 +0.13(+1.77%)
May 09, 2017 7.637 7.697 7.423 7.477 232,292 -0.18(-2.33%)
May 08, 2017 7.660 7.719 7.560 7.656 210,452 -0.00(-0.06%)
May 05, 2017 7.564 7.760 7.263 7.660 542,640 -0.14(-1.81%)
May 04, 2017 8.140 8.149 7.592 7.802 407,009 -0.36(-4.37%)
May 03, 2017 8.094 8.163 8.094 8.158 140,851 +0.00(+0.06%)
May 02, 2017 8.208 8.245 8.085 8.153 180,868 -0.02(-0.22%)
May 01, 2017 8.217 8.272 8.158 8.172 124,584 -0.02(-0.22%)
Apr 28, 2017 8.199 8.258 8.130 8.190 149,936 -0.02(-0.22%)
Apr 27, 2017 8.167 8.295 8.167 8.208 200,037 +0.05(+0.56%)
Apr 26, 2017 8.226 8.231 8.108 8.163 157,855 -0.03(-0.39%)
Apr 25, 2017 8.153 8.318 8.131 8.195 252,930 +0.05(+0.56%)
Apr 24, 2017 8.204 8.204 8.108 8.149 126,132 +0.00(+0.00%)
Apr 21, 2017 8.044 8.208 8.044 8.149 191,024 +0.16(+2.06%)
Apr 20, 2017 8.217 8.258 7.984 7.984 271,935 -0.26(-3.21%)
Apr 19, 2017 8.240 8.304 8.176 8.249 184,896 +0.03(+0.39%)
Apr 18, 2017 8.117 8.222 8.085 8.217 160,714 +0.09(+1.07%)
Apr 17, 2017 8.085 8.213 8.062 8.131 204,309 +0.07(+0.85%)
Apr 13, 2017 8.131 8.152 8.012 8.062 183,872 -0.07(-0.90%)
Apr 12, 2017 8.126 8.163 8.100 8.135 251,895 +0.01(+0.11%)
Apr 11, 2017 8.026 8.126 8.003 8.126 102,368 +0.12(+1.48%)
Apr 10, 2017 8.016 8.099 7.994 8.007 162,807 -0.05(-0.57%)
Apr 07, 2017 8.003 8.076 7.982 8.053 144,631 +0.05(+0.63%)
Apr 06, 2017 7.875 8.039 7.788 8.003 115,952 +0.19(+2.46%)
Apr 05, 2017 7.948 8.026 7.796 7.811 169,784 -0.13(-1.61%)
Apr 04, 2017 7.975 8.034 7.906 7.939 130,000 -0.05(-0.57%)
Apr 03, 2017 8.016 8.138 7.956 7.984 272,338 -0.04(-0.51%)
Mar 31, 2017 7.939 8.035 7.869 8.026 270,862 +0.10(+1.27%)
Mar 30, 2017 7.866 7.948 7.843 7.925 166,898 +0.08(+0.99%)
Mar 29, 2017 7.738 7.856 7.719 7.847 108,068 +0.10(+1.30%)
Mar 28, 2017 7.738 7.813 7.729 7.747 102,065 +0.03(+0.36%)
Mar 27, 2017 7.656 7.765 7.610 7.719 107,239 +0.01(+0.12%)
Mar 24, 2017 7.838 7.902 7.683 7.710 220,737 -0.13(-1.69%)
Mar 23, 2017 7.560 7.856 7.560 7.843 222,893 +0.28(+3.68%)
Mar 22, 2017 7.715 7.765 7.546 7.564 166,224 -0.16(-2.01%)
Mar 21, 2017 7.870 7.870 7.710 7.719 169,856 -0.14(-1.80%)
Mar 20, 2017 7.875 7.902 7.820 7.861 214,537 -0.02(-0.29%)
Mar 17, 2017 7.793 7.952 7.761 7.884 752,090 +0.07(+0.94%)
Mar 16, 2017 7.770 7.838 7.770 7.811 254,747 +0.00(+0.00%)
Mar 15, 2017 7.788 7.838 7.626 7.811 345,786 +0.21(+2.83%)
Mar 14, 2017 7.660 7.710 7.550 7.596 233,700 -0.11(-1.42%)
Mar 13, 2017 7.774 7.788 7.683 7.706 274,656 -0.07(-0.88%)
Mar 10, 2017 7.582 7.843 7.582 7.774 334,264 +0.22(+2.96%)
Mar 09, 2017 7.578 7.665 7.550 7.550 161,364 -0.05(-0.60%)
Mar 08, 2017 7.669 7.788 7.582 7.596 298,296 -0.14(-1.83%)
Mar 07, 2017 7.796 7.832 7.702 7.738 447,504 -0.04(-0.57%)
Mar 06, 2017 7.698 7.832 7.608 7.782 388,260 +0.08(+1.10%)
Mar 03, 2017 7.613 7.791 7.613 7.698 458,294 +0.10(+1.29%)
Mar 02, 2017 7.488 7.635 7.470 7.599 497,258 +0.11(+1.49%)
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.