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

Fidus Investment Cor (NQ: FDUS )

19.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jul 31, 2020 5.694 5.720 5.551 5.635 141,376 -0.08(-1.48%)
Jul 30, 2020 5.753 5.785 5.629 5.720 95,464 -0.09(-1.57%)
Jul 29, 2020 5.779 5.831 5.714 5.811 127,036 +0.08(+1.36%)
Jul 28, 2020 5.746 5.779 5.707 5.733 100,417 -0.01(-0.11%)
Jul 27, 2020 5.798 5.857 5.734 5.740 159,801 -0.06(-1.01%)
Jul 24, 2020 5.883 5.902 5.759 5.798 147,830 -0.04(-0.67%)
Jul 23, 2020 5.811 5.993 5.798 5.837 257,488 +0.01(+0.11%)
Jul 22, 2020 5.772 5.857 5.740 5.831 217,113 +0.05(+0.79%)
Jul 21, 2020 5.798 5.850 5.733 5.785 196,622 +0.03(+0.45%)
Jul 20, 2020 5.785 5.824 5.674 5.759 221,308 -0.03(-0.56%)
Jul 17, 2020 5.753 5.798 5.681 5.792 198,234 +0.04(+0.68%)
Jul 16, 2020 5.811 5.857 5.707 5.753 200,990 -0.07(-1.12%)
Jul 15, 2020 5.746 5.863 5.714 5.818 261,228 +0.08(+1.36%)
Jul 14, 2020 5.688 5.772 5.635 5.740 166,535 +0.04(+0.69%)
Jul 13, 2020 5.707 5.863 5.635 5.701 233,211 +0.06(+0.98%)
Jul 10, 2020 5.544 5.661 5.498 5.645 213,909 +0.12(+2.18%)
Jul 09, 2020 5.518 5.688 5.440 5.525 219,218 -0.02(-0.35%)
Jul 08, 2020 5.596 5.720 5.479 5.544 195,241 -0.06(-1.05%)
Jul 07, 2020 5.701 5.740 5.603 5.603 193,618 -0.09(-1.66%)
Jul 06, 2020 5.811 5.824 5.661 5.697 175,971 -0.03(-0.51%)
Jul 02, 2020 5.883 5.915 5.695 5.727 117,250 -0.06(-1.01%)
Jul 01, 2020 5.909 5.987 5.742 5.785 206,935 -0.12(-1.98%)
Jun 30, 2020 5.857 6.013 5.818 5.902 152,593 +0.03(+0.55%)
Jun 29, 2020 5.740 5.928 5.661 5.870 316,218 +0.21(+3.68%)
Jun 26, 2020 5.792 5.792 5.642 5.661 241,262 -0.07(-1.25%)
Jun 25, 2020 5.661 5.818 5.635 5.733 234,557 +0.07(+1.26%)
Jun 24, 2020 5.596 5.727 5.414 5.661 250,578 +0.04(+0.69%)
Jun 23, 2020 5.701 5.743 5.616 5.622 286,959 +0.01(+0.12%)
Jun 22, 2020 5.629 5.701 5.544 5.616 176,906 -0.08(-1.37%)
Jun 19, 2020 5.857 5.980 5.616 5.694 294,125 -0.14(-2.34%)
Jun 18, 2020 5.811 5.973 5.766 5.831 256,878 -0.03(-0.44%)
Jun 17, 2020 6.123 6.123 5.837 5.857 221,039 -0.27(-4.36%)
Jun 16, 2020 6.202 6.286 6.006 6.123 226,642 +0.12(+1.95%)
Jun 15, 2020 5.824 6.071 5.792 6.006 290,604 +0.02(+0.33%)
Jun 12, 2020 5.974 6.234 5.805 5.987 289,054 +0.22(+3.78%)
Jun 11, 2020 5.961 6.254 5.713 5.769 477,424 -0.76(-11.62%)
Jun 10, 2020 6.818 6.830 6.382 6.527 507,626 -0.28(-4.09%)
Jun 09, 2020 6.925 6.957 6.546 6.805 414,817 -0.16(-2.27%)
Jun 08, 2020 6.653 6.963 6.647 6.963 447,152 +0.43(+6.58%)
Jun 05, 2020 6.634 6.849 6.426 6.533 376,833 +0.05(+0.78%)
Jun 04, 2020 6.382 6.499 6.287 6.483 424,070 +0.15(+2.40%)
Jun 03, 2020 6.179 6.413 6.179 6.331 369,715 +0.16(+2.66%)
Jun 02, 2020 6.236 6.287 6.085 6.167 288,550 +0.01(+0.10%)
Jun 01, 2020 5.901 6.350 5.845 6.160 264,675 +0.13(+2.20%)
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%)
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.