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

Fidus Investment Cor (NQ: FDUS )

20.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 29, 2020 6.078 6.198 5.946 6.028 275,384 -0.09(-1.45%)
May 28, 2020 6.281 6.356 6.040 6.116 247,839 -0.13(-2.12%)
May 27, 2020 6.243 6.268 6.129 6.249 264,473 +0.13(+2.06%)
May 26, 2020 6.047 6.281 6.047 6.123 196,670 +0.24(+4.08%)
May 22, 2020 5.889 6.028 5.876 5.882 276,175 +0.04(+0.65%)
May 21, 2020 5.687 5.876 5.687 5.845 246,313 +0.20(+3.47%)
May 20, 2020 5.586 5.743 5.535 5.649 209,575 +0.13(+2.41%)
May 19, 2020 5.415 5.611 5.345 5.516 245,433 +0.07(+1.28%)
May 18, 2020 5.314 5.541 5.270 5.447 172,024 +0.27(+5.25%)
May 15, 2020 5.105 5.320 5.065 5.175 194,668 -0.01(-0.24%)
May 14, 2020 5.029 5.200 4.821 5.187 144,378 +0.08(+1.48%)
May 13, 2020 5.244 5.252 4.846 5.112 209,130 -0.15(-2.76%)
May 12, 2020 5.358 5.465 5.219 5.257 175,307 -0.08(-1.42%)
May 11, 2020 5.320 5.497 5.150 5.333 191,873 -0.04(-0.82%)
May 08, 2020 5.326 5.497 5.301 5.377 285,196 +0.08(+1.43%)
May 07, 2020 5.371 5.497 5.093 5.301 380,223 +0.03(+0.60%)
May 06, 2020 5.118 5.339 5.105 5.270 269,928 +0.20(+3.86%)
May 05, 2020 5.453 5.687 4.960 5.074 559,131 -0.35(-6.52%)
May 04, 2020 5.320 5.491 5.162 5.428 367,826 +0.03(+0.47%)
May 01, 2020 5.800 6.066 5.257 5.402 433,650 -0.33(-5.84%)
Apr 30, 2020 5.927 5.927 5.636 5.737 381,077 -0.26(-4.32%)
Apr 29, 2020 5.743 6.230 5.687 5.996 364,420 +0.44(+7.84%)
Apr 28, 2020 5.832 6.003 5.535 5.560 256,708 -0.15(-2.55%)
Apr 27, 2020 5.510 5.813 5.383 5.706 320,983 +0.30(+5.49%)
Apr 24, 2020 5.074 5.447 5.023 5.409 203,531 +0.39(+7.67%)
Apr 23, 2020 5.244 5.295 4.916 5.023 348,055 -0.17(-3.28%)
Apr 22, 2020 5.522 5.529 5.162 5.194 251,620 -0.20(-3.75%)
Apr 21, 2020 5.402 5.541 5.258 5.396 204,895 -0.06(-1.04%)
Apr 20, 2020 5.541 5.687 5.377 5.453 270,648 -0.24(-4.22%)
Apr 17, 2020 5.706 5.984 5.535 5.693 566,278 +0.13(+2.27%)
Apr 16, 2020 5.693 5.718 5.390 5.567 571,849 +0.05(+0.92%)
Apr 15, 2020 5.251 5.579 5.118 5.516 553,897 +0.10(+1.87%)
Apr 14, 2020 5.358 5.491 5.156 5.415 376,858 +0.29(+5.67%)
Apr 13, 2020 4.612 5.168 4.202 5.124 501,070 +0.57(+12.48%)
Apr 09, 2020 4.739 5.143 4.499 4.556 611,859 +0.09(+2.12%)
Apr 08, 2020 3.993 4.691 3.993 4.461 517,616 +0.64(+16.89%)
Apr 07, 2020 3.911 4.158 3.734 3.816 529,759 +0.19(+5.23%)
Apr 06, 2020 3.570 3.873 3.526 3.627 224,721 +0.24(+7.09%)
Apr 03, 2020 3.519 3.722 3.159 3.387 328,086 -0.14(-3.94%)
Apr 02, 2020 3.709 3.785 3.507 3.526 261,944 -0.18(-4.78%)
Apr 01, 2020 4.069 4.125 3.703 3.703 268,903 -0.48(-11.48%)
Mar 31, 2020 4.391 4.505 4.075 4.183 410,898 -0.17(-3.92%)
Mar 30, 2020 4.606 5.175 4.353 4.353 470,240 -0.36(-7.64%)
Mar 27, 2020 4.720 5.004 4.278 4.714 720,588 -0.05(-1.06%)
Mar 26, 2020 4.328 5.750 4.328 4.764 1,101,332 +0.59(+14.24%)
Mar 25, 2020 4.025 5.244 3.905 4.170 833,149 +0.27(+6.80%)
Mar 24, 2020 3.538 4.303 3.475 3.905 656,639 +0.80(+25.61%)
Mar 23, 2020 4.082 4.082 2.812 3.109 882,183 -1.07(-25.57%)
Mar 20, 2020 4.246 4.916 3.886 4.176 551,084 -0.11(-2.51%)
Mar 19, 2020 2.982 4.360 2.862 4.284 1,200,336 +1.30(+43.64%)
Mar 18, 2020 4.322 4.322 2.928 2.982 777,067 -1.56(-34.35%)
Mar 17, 2020 5.377 5.383 4.423 4.543 785,164 -0.70(-13.27%)
Mar 16, 2020 3.292 5.371 3.191 5.238 770,326 -1.19(-18.49%)
Mar 13, 2020 5.845 6.489 5.845 6.426 460,872 +0.60(+10.30%)
Mar 12, 2020 6.451 6.508 4.714 5.826 955,374 -1.29(-18.12%)
Mar 11, 2020 7.200 7.310 6.986 7.115 617,145 -0.26(-3.48%)
Mar 10, 2020 7.512 7.664 7.188 7.371 568,893 -0.03(-0.41%)
Mar 09, 2020 7.933 7.939 7.298 7.402 512,904 -0.89(-10.75%)
Mar 06, 2020 8.324 8.333 8.141 8.293 252,991 -0.15(-1.81%)
Mar 05, 2020 8.446 8.489 8.373 8.446 255,752 -0.10(-1.14%)
Mar 04, 2020 8.519 8.586 8.434 8.544 249,646 +0.15(+1.82%)
Mar 03, 2020 8.458 8.666 8.330 8.391 414,758 -0.03(-0.36%)
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.