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

Fidus Investment Cor (NQ: FDUS )

20.00 +0.16 (+0.81%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 9, 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, 2015 5.529 5.587 5.506 5.587 110,284 +0.05(+0.96%)
Jul 30, 2015 5.594 5.663 5.533 5.533 129,532 -0.11(-2.03%)
Jul 29, 2015 5.472 5.674 5.442 5.648 141,058 +0.18(+3.21%)
Jul 28, 2015 5.438 5.524 5.423 5.472 125,525 +0.03(+0.49%)
Jul 27, 2015 5.587 5.590 5.434 5.445 109,230 -0.05(-0.90%)
Jul 24, 2015 5.571 5.602 5.494 5.495 102,524 -0.11(-1.94%)
Jul 23, 2015 5.716 5.819 5.583 5.604 91,888 -0.09(-1.51%)
Jul 22, 2015 5.800 5.846 5.644 5.689 173,612 -0.14(-2.48%)
Jul 21, 2015 5.823 5.873 5.808 5.834 73,851 +0.05(+0.92%)
Jul 20, 2015 5.876 5.899 5.777 5.781 95,470 -0.13(-2.26%)
Jul 17, 2015 5.811 5.945 5.811 5.914 65,252 +0.06(+1.04%)
Jul 16, 2015 5.880 5.968 5.846 5.853 100,715 -0.05(-0.78%)
Jul 15, 2015 5.918 5.918 5.796 5.899 109,731 -0.02(-0.26%)
Jul 14, 2015 5.823 5.940 5.739 5.914 131,310 +0.04(+0.65%)
Jul 13, 2015 5.861 5.899 5.720 5.876 153,157 +0.00(+0.06%)
Jul 10, 2015 5.735 5.888 5.644 5.873 190,416 +0.12(+2.05%)
Jul 09, 2015 5.739 5.846 5.602 5.754 158,628 -0.00(-0.07%)
Jul 08, 2015 5.621 5.777 5.503 5.758 103,676 +0.14(+2.51%)
Jul 07, 2015 5.571 5.663 5.491 5.617 102,404 +0.11(+1.94%)
Jul 06, 2015 5.640 5.652 5.442 5.510 91,689 -0.13(-2.30%)
Jul 02, 2015 5.712 5.640 5.640 5.640 102,797 -0.06(-1.14%)
Jul 01, 2015 5.766 5.897 5.438 5.705 251,140 +0.02(+0.40%)
Jun 30, 2015 5.949 6.002 5.682 5.682 228,388 -0.23(-3.93%)
Jun 29, 2015 5.922 6.048 5.839 5.914 133,621 -0.13(-2.15%)
Jun 26, 2015 6.002 6.066 5.838 6.044 134,683 +0.08(+1.34%)
Jun 25, 2015 6.197 6.197 5.953 5.964 113,586 -0.21(-3.34%)
Jun 24, 2015 5.956 6.193 5.853 6.170 169,836 +0.18(+2.99%)
Jun 23, 2015 6.067 6.067 5.888 5.991 128,431 +0.08(+1.42%)
Jun 22, 2015 5.953 5.953 5.811 5.907 168,223 +0.06(+1.04%)
Jun 19, 2015 5.979 6.007 5.846 5.846 139,990 -0.18(-3.04%)
Jun 18, 2015 5.949 6.048 5.949 6.029 173,932 +0.07(+1.22%)
Jun 17, 2015 6.021 6.045 5.949 5.956 82,877 -0.08(-1.26%)
Jun 16, 2015 5.998 6.117 5.972 6.033 76,820 +0.01(+0.19%)
Jun 15, 2015 5.949 6.056 5.949 6.021 71,397 +0.05(+0.83%)
Jun 12, 2015 6.063 6.063 5.953 5.972 129,233 -0.10(-1.57%)
Jun 11, 2015 6.075 6.090 6.025 6.067 66,634 +0.00(+0.06%)
Jun 10, 2015 6.086 6.113 6.032 6.063 90,653 -0.01(-0.13%)
Jun 09, 2015 5.968 6.128 5.968 6.071 141,897 -0.00(-0.00%)
Jun 08, 2015 6.156 6.164 6.063 6.071 188,004 -0.11(-1.80%)
Jun 05, 2015 6.156 6.182 6.134 6.182 115,351 +0.06(+0.91%)
Jun 04, 2015 6.212 6.212 6.093 6.127 174,004 -0.09(-1.38%)
Jun 03, 2015 6.156 6.220 6.127 6.212 147,774 +0.06(+0.91%)
Jun 02, 2015 6.134 6.194 6.115 6.156 114,461 +0.06(+0.98%)
Jun 01, 2015 6.168 6.194 6.086 6.097 91,051 -0.04(-0.67%)
May 29, 2015 6.186 6.201 6.101 6.138 115,862 -0.04(-0.60%)
May 28, 2015 6.119 6.175 6.119 6.175 150,395 +0.02(+0.36%)
May 27, 2015 6.138 6.231 6.137 6.153 110,512 +0.01(+0.18%)
May 26, 2015 6.141 6.141 6.101 6.141 109,488 +0.00(+0.00%)
May 22, 2015 6.127 6.141 6.141 6.141 80,379 +0.04(+0.67%)
May 21, 2015 6.138 6.190 6.045 6.101 81,027 -0.05(-0.85%)
May 20, 2015 6.123 6.182 6.097 6.153 73,225 +0.06(+0.92%)
May 19, 2015 6.097 6.130 6.045 6.097 90,140 -0.00(-0.06%)
May 18, 2015 6.097 6.104 6.060 6.101 52,929 +0.01(+0.12%)
May 15, 2015 6.008 6.108 5.952 6.093 95,654 +0.05(+0.86%)
May 14, 2015 6.156 6.227 6.034 6.041 163,914 -0.12(-1.93%)
May 13, 2015 6.225 6.225 6.048 6.160 131,048 +0.10(+1.72%)
May 12, 2015 6.052 6.089 5.952 6.056 147,349 +0.04(+0.74%)
May 11, 2015 6.141 6.246 5.997 6.011 114,238 -0.07(-1.22%)
May 08, 2015 6.242 6.285 6.086 6.086 97,675 -0.13(-2.15%)
May 07, 2015 6.175 6.275 5.994 6.220 90,949 +0.02(+0.36%)
May 06, 2015 6.145 6.208 6.026 6.197 133,728 +0.06(+0.97%)
May 05, 2015 6.130 6.138 6.054 6.138 80,059 +0.00(+0.06%)
May 04, 2015 6.190 6.190 6.056 6.134 79,578 -0.04(-0.60%)
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.