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

Fidus Investment Cor (NQ: FDUS )

20.27 -0.02 (-0.10%)
Streaming Delayed Price Updated: 10:33 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, 2019 9.018 9.024 8.882 8.939 259,275 -0.11(-1.25%)
May 30, 2019 9.165 9.201 9.052 9.052 208,732 -0.08(-0.93%)
May 29, 2019 9.074 9.162 9.046 9.137 175,387 +0.01(+0.06%)
May 28, 2019 9.193 9.215 9.131 9.131 161,559 -0.08(-0.92%)
May 24, 2019 9.267 9.267 9.182 9.216 86,189 -0.01(-0.12%)
May 23, 2019 9.210 9.238 9.148 9.227 83,290 +0.00(+0.00%)
May 22, 2019 9.306 9.306 9.216 9.227 123,277 -0.08(-0.85%)
May 21, 2019 9.289 9.323 9.221 9.306 101,683 +0.06(+0.67%)
May 20, 2019 9.216 9.295 9.193 9.244 164,605 +0.00(+0.00%)
May 17, 2019 9.114 9.289 9.114 9.244 117,160 +0.11(+1.24%)
May 16, 2019 9.063 9.210 9.063 9.131 170,272 -0.01(-0.12%)
May 15, 2019 9.091 9.182 9.041 9.142 110,545 +0.06(+0.62%)
May 14, 2019 9.052 9.148 8.899 9.086 103,069 +0.01(+0.12%)
May 13, 2019 9.125 9.148 9.012 9.074 191,998 -0.05(-0.56%)
May 10, 2019 9.142 9.233 9.097 9.125 94,507 -0.02(-0.25%)
May 09, 2019 9.131 9.159 9.052 9.148 136,533 -0.02(-0.25%)
May 08, 2019 9.120 9.278 9.041 9.171 192,851 +0.01(+0.15%)
May 07, 2019 9.233 9.300 9.120 9.156 204,309 -0.09(-0.95%)
May 06, 2019 9.086 9.267 8.990 9.244 193,297 +0.06(+0.68%)
May 03, 2019 8.984 9.210 8.928 9.182 238,569 +0.25(+2.85%)
May 02, 2019 8.945 8.995 8.911 8.928 117,835 +0.01(+0.06%)
May 01, 2019 8.877 8.933 8.843 8.922 95,050 +0.05(+0.57%)
Apr 30, 2019 8.922 8.936 8.829 8.871 145,551 -0.05(-0.57%)
Apr 29, 2019 8.939 9.024 8.922 8.922 135,515 -0.02(-0.19%)
Apr 26, 2019 8.877 8.956 8.871 8.939 134,681 +0.06(+0.64%)
Apr 25, 2019 8.764 8.928 8.662 8.882 238,397 +0.15(+1.68%)
Apr 24, 2019 8.735 8.803 8.713 8.735 230,989 +0.00(+0.00%)
Apr 23, 2019 8.713 8.803 8.673 8.735 177,011 +0.05(+0.52%)
Apr 22, 2019 8.690 8.758 8.628 8.690 222,032 +0.01(+0.07%)
Apr 18, 2019 8.752 8.808 8.662 8.685 165,122 -0.05(-0.58%)
Apr 17, 2019 8.769 8.848 8.696 8.735 137,699 -0.03(-0.39%)
Apr 16, 2019 8.718 8.837 8.685 8.769 187,308 +0.06(+0.71%)
Apr 15, 2019 8.735 8.735 8.673 8.707 125,193 -0.03(-0.32%)
Apr 12, 2019 8.741 8.781 8.679 8.735 104,241 +0.03(+0.39%)
Apr 11, 2019 8.775 8.775 8.679 8.702 122,556 -0.05(-0.58%)
Apr 10, 2019 8.662 8.769 8.662 8.752 116,445 +0.09(+1.04%)
Apr 09, 2019 8.735 8.752 8.639 8.662 91,226 -0.09(-1.03%)
Apr 08, 2019 8.735 8.775 8.685 8.752 113,998 +0.01(+0.13%)
Apr 05, 2019 8.752 8.795 8.730 8.741 80,348 +0.01(+0.06%)
Apr 04, 2019 8.713 8.775 8.696 8.735 118,566 +0.04(+0.45%)
Apr 03, 2019 8.713 8.747 8.685 8.696 107,064 -0.02(-0.26%)
Apr 02, 2019 8.730 8.764 8.696 8.718 96,470 -0.01(-0.13%)
Apr 01, 2019 8.730 8.758 8.679 8.730 110,727 +0.07(+0.78%)
Mar 29, 2019 8.752 8.781 8.662 8.662 163,529 -0.08(-0.97%)
Mar 28, 2019 8.685 8.758 8.685 8.747 87,414 +0.05(+0.58%)
Mar 27, 2019 8.685 8.724 8.662 8.696 147,691 +0.01(+0.13%)
Mar 26, 2019 8.639 8.696 8.617 8.685 96,119 +0.10(+1.12%)
Mar 25, 2019 8.560 8.668 8.543 8.589 178,227 +0.03(+0.40%)
Mar 22, 2019 8.696 8.706 8.521 8.555 232,905 -0.11(-1.30%)
Mar 21, 2019 8.622 8.730 8.622 8.668 169,270 +0.03(+0.33%)
Mar 20, 2019 8.730 8.752 8.617 8.639 180,855 -0.08(-0.91%)
Mar 19, 2019 8.758 8.782 8.707 8.718 123,976 -0.04(-0.45%)
Mar 18, 2019 8.792 8.809 8.707 8.758 191,749 -0.01(-0.13%)
Mar 15, 2019 8.685 8.769 8.645 8.769 293,786 +0.07(+0.78%)
Mar 14, 2019 8.690 8.730 8.634 8.702 370,663 +0.01(+0.06%)
Mar 13, 2019 8.696 8.702 8.628 8.696 290,895 +0.00(+0.00%)
Mar 12, 2019 8.724 8.730 8.639 8.696 260,734 +0.00(+0.00%)
Mar 11, 2019 8.718 8.769 8.645 8.696 283,589 +0.03(+0.33%)
Mar 08, 2019 8.651 8.747 8.459 8.668 313,962 +0.02(+0.20%)
Mar 07, 2019 8.572 8.679 8.487 8.651 349,026 +0.06(+0.66%)
Mar 06, 2019 8.589 8.644 8.539 8.594 421,207 +0.03(+0.32%)
Mar 05, 2019 8.583 8.616 8.456 8.567 296,284 -0.06(-0.64%)
Mar 04, 2019 8.407 8.726 8.401 8.622 510,706 +0.28(+3.37%)
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.