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

Fidus Investment Cor (NQ: FDUS )

19.98 -0.31 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 30, 2016 7.023 7.023 7.023 0 -0.01(-0.19%)
Dec 29, 2016 7.072 7.139 7.023 7.037 262,847 -0.04(-0.51%)
Dec 28, 2016 7.211 7.222 7.041 7.072 232,809 -0.11(-1.49%)
Dec 27, 2016 7.126 7.238 7.117 7.180 212,641 +0.06(+0.88%)
Dec 23, 2016 7.117 7.117 7.117 0 -0.09(-1.24%)
Dec 22, 2016 7.108 7.242 7.072 7.206 141,981 +0.08(+1.19%)
Dec 21, 2016 7.171 7.233 7.077 7.122 250,475 -0.03(-0.37%)
Dec 20, 2016 7.296 7.296 7.122 7.148 163,292 -0.11(-1.48%)
Dec 19, 2016 7.220 7.275 7.122 7.256 171,305 +0.02(+0.25%)
Dec 16, 2016 7.224 7.273 7.157 7.238 131,786 +0.06(+0.81%)
Dec 15, 2016 7.010 7.191 7.010 7.180 280,879 +0.17(+2.49%)
Dec 14, 2016 7.184 7.278 7.001 7.005 359,912 -0.22(-3.03%)
Dec 13, 2016 7.211 7.251 7.090 7.224 115,430 +0.00(+0.06%)
Dec 12, 2016 7.202 7.273 7.171 7.220 157,108 -0.02(-0.25%)
Dec 09, 2016 7.256 7.264 7.028 7.238 285,645 -0.01(-0.18%)
Dec 08, 2016 7.251 7.269 7.104 7.251 243,902 +0.03(+0.37%)
Dec 07, 2016 7.256 7.278 7.202 7.224 226,106 -0.03(-0.43%)
Dec 06, 2016 7.197 7.300 7.144 7.256 319,061 +0.06(+0.87%)
Dec 05, 2016 7.211 7.340 7.189 7.193 320,956 -0.02(-0.25%)
Dec 02, 2016 7.197 7.247 7.144 7.211 207,789 +0.01(+0.12%)
Dec 01, 2016 7.256 7.264 7.148 7.202 245,971 -0.02(-0.31%)
Nov 30, 2016 7.189 7.251 7.166 7.224 352,698 +0.05(+0.68%)
Nov 29, 2016 7.188 7.236 7.145 7.175 1,977,412 -0.25(-3.34%)
Nov 28, 2016 7.388 7.432 7.327 7.423 284,101 +0.03(+0.41%)
Nov 25, 2016 7.349 7.393 7.258 7.393 167,928 +0.08(+1.13%)
Nov 23, 2016 7.310 7.310 7.310 0 +0.05(+0.72%)
Nov 22, 2016 7.219 7.314 7.166 7.258 189,165 +0.04(+0.60%)
Nov 21, 2016 7.058 7.232 7.040 7.214 230,102 +0.16(+2.28%)
Nov 18, 2016 6.958 7.066 6.893 7.053 199,713 +0.10(+1.38%)
Nov 17, 2016 7.053 7.079 6.927 6.958 335,872 -0.05(-0.74%)
Nov 16, 2016 6.914 7.023 6.914 7.010 136,653 +0.10(+1.38%)
Nov 15, 2016 7.097 7.143 6.906 6.914 148,676 -0.19(-2.69%)
Nov 14, 2016 7.006 7.184 6.963 7.106 181,174 +0.17(+2.38%)
Nov 11, 2016 7.036 7.036 6.909 6.940 165,619 -0.12(-1.66%)
Nov 10, 2016 6.893 7.079 6.886 7.058 306,205 +0.21(+3.05%)
Nov 09, 2016 6.671 6.923 6.671 6.849 230,803 +0.13(+1.88%)
Nov 08, 2016 6.684 6.727 6.649 6.723 191,657 +0.04(+0.65%)
Nov 07, 2016 6.536 6.684 6.536 6.679 156,115 +0.13(+2.03%)
Nov 04, 2016 6.384 6.558 6.384 6.547 141,781 +0.16(+2.55%)
Nov 03, 2016 6.405 6.410 6.332 6.384 217,277 +0.03(+0.41%)
Nov 02, 2016 6.432 6.432 6.232 6.358 205,108 -0.06(-0.88%)
Nov 01, 2016 6.540 6.558 6.379 6.414 123,780 -0.10(-1.54%)
Oct 31, 2016 6.632 6.658 6.501 6.514 164,074 -0.11(-1.64%)
Oct 28, 2016 6.766 6.840 6.588 6.623 264,571 -0.11(-1.68%)
Oct 27, 2016 6.788 6.851 6.719 6.736 162,494 -0.07(-0.96%)
Oct 26, 2016 6.853 6.866 6.784 6.801 87,336 -0.04(-0.64%)
Oct 25, 2016 6.845 6.862 6.810 6.845 151,778 +0.00(+0.06%)
Oct 24, 2016 6.788 6.840 6.784 6.840 145,672 +0.05(+0.77%)
Oct 21, 2016 6.806 6.845 6.784 6.788 97,735 -0.01(-0.16%)
Oct 20, 2016 6.810 6.827 6.784 6.799 59,881 +0.01(+0.16%)
Oct 19, 2016 6.797 6.821 6.784 6.788 62,406 -0.00(-0.06%)
Oct 18, 2016 6.775 6.827 6.745 6.792 72,550 +0.05(+0.77%)
Oct 17, 2016 6.806 6.806 6.732 6.740 90,238 -0.01(-0.19%)
Oct 14, 2016 6.819 6.829 6.679 6.753 114,340 -0.05(-0.70%)
Oct 13, 2016 6.849 6.849 6.792 6.801 57,644 -0.08(-1.20%)
Oct 12, 2016 6.897 6.902 6.849 6.884 121,129 -0.01(-0.19%)
Oct 11, 2016 6.901 6.901 6.866 6.897 71,322 -0.01(-0.13%)
Oct 10, 2016 6.871 6.910 6.836 6.906 112,928 +0.06(+0.83%)
Oct 07, 2016 6.871 6.901 6.827 6.849 178,074 -0.02(-0.25%)
Oct 06, 2016 6.888 6.888 6.827 6.866 49,349 -0.02(-0.32%)
Oct 05, 2016 6.888 6.897 6.853 6.888 84,413 +0.02(+0.32%)
Oct 04, 2016 6.906 6.906 6.827 6.866 70,850 -0.03(-0.44%)
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.