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

Fidus Investment Cor (NQ: FDUS )

20.41 +0.21 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2015 5.461 5.508 5.371 5.391 168,521 +0.00(+0.00%)
Sep 29, 2015 5.489 5.567 5.328 5.391 265,924 -0.11(-1.92%)
Sep 28, 2015 5.598 5.622 5.481 5.497 136,869 -0.15(-2.70%)
Sep 25, 2015 5.829 5.834 5.622 5.649 72,925 -0.07(-1.16%)
Sep 24, 2015 5.473 5.762 5.438 5.716 114,137 +0.20(+3.62%)
Sep 23, 2015 5.493 5.532 5.493 5.516 74,078 +0.02(+0.28%)
Sep 22, 2015 5.516 5.574 5.497 5.501 99,179 -0.03(-0.50%)
Sep 21, 2015 5.614 5.626 5.504 5.528 80,123 -0.05(-0.91%)
Sep 18, 2015 5.481 5.673 5.481 5.579 96,804 +0.00(+0.07%)
Sep 17, 2015 5.704 5.716 5.567 5.575 147,786 -0.16(-2.73%)
Sep 16, 2015 5.786 5.790 5.716 5.731 67,762 -0.07(-1.21%)
Sep 15, 2015 5.927 5.927 5.616 5.802 110,119 -0.08(-1.40%)
Sep 14, 2015 5.846 5.922 5.761 5.884 195,598 +0.04(+0.72%)
Sep 11, 2015 5.724 5.876 5.701 5.842 157,078 +0.15(+2.61%)
Sep 10, 2015 5.663 5.811 5.554 5.693 127,922 -0.02(-0.27%)
Sep 09, 2015 5.548 5.747 5.499 5.709 143,677 +0.18(+3.31%)
Sep 08, 2015 5.567 5.659 5.487 5.526 68,016 +0.03(+0.63%)
Sep 04, 2015 5.567 5.491 5.491 5.491 86,801 -0.15(-2.70%)
Sep 03, 2015 5.655 5.709 5.495 5.644 88,597 -0.02(-0.27%)
Sep 02, 2015 5.655 5.720 5.648 5.659 116,596 +0.03(+0.61%)
Sep 01, 2015 5.541 5.636 5.510 5.625 61,851 +0.03(+0.48%)
Aug 31, 2015 5.590 5.673 5.468 5.598 70,959 +0.02(+0.27%)
Aug 28, 2015 5.510 5.631 5.476 5.583 84,737 +0.03(+0.62%)
Aug 27, 2015 5.434 5.548 5.338 5.548 166,991 +0.19(+3.56%)
Aug 26, 2015 5.308 5.426 5.072 5.358 205,078 +0.15(+2.93%)
Aug 25, 2015 5.434 5.434 5.156 5.205 179,777 -0.02(-0.37%)
Aug 24, 2015 5.182 5.495 2.856 5.224 510,523 -0.27(-4.99%)
Aug 21, 2015 5.579 5.693 5.491 5.499 212,064 -0.17(-2.96%)
Aug 20, 2015 5.644 5.713 5.644 5.667 77,926 -0.01(-0.13%)
Aug 19, 2015 5.659 5.720 5.659 5.674 76,935 -0.01(-0.13%)
Aug 18, 2015 5.720 5.983 5.628 5.682 197,977 -0.08(-1.45%)
Aug 17, 2015 5.514 5.766 5.514 5.766 83,365 +0.20(+3.63%)
Aug 14, 2015 5.758 5.853 5.545 5.564 141,698 -0.24(-4.20%)
Aug 13, 2015 5.548 5.838 5.506 5.808 177,362 +0.25(+4.46%)
Aug 12, 2015 5.529 5.567 5.432 5.560 149,318 +0.03(+0.55%)
Aug 11, 2015 5.373 5.560 5.373 5.529 85,301 +0.13(+2.40%)
Aug 10, 2015 5.350 5.500 5.350 5.400 169,256 +0.05(+1.00%)
Aug 07, 2015 5.491 5.705 5.301 5.346 136,581 -0.08(-1.55%)
Aug 06, 2015 5.468 5.495 5.419 5.430 125,885 -0.01(-0.14%)
Aug 05, 2015 5.522 5.537 5.430 5.438 95,950 -0.04(-0.70%)
Aug 04, 2015 5.503 5.552 5.449 5.476 78,299 -0.07(-1.24%)
Aug 03, 2015 5.571 5.621 5.434 5.545 171,367 -0.04(-0.74%)
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%)
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.