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 -0.01 (-0.05%)
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 (%)
Feb 28, 2018 6.386 6.449 6.317 6.332 287,289 -0.03(-0.54%)
Feb 27, 2018 6.489 6.528 6.366 6.366 284,500 -0.13(-2.04%)
Feb 26, 2018 6.504 6.554 6.484 6.499 158,351 +0.00(+0.08%)
Feb 23, 2018 6.587 6.706 6.480 6.494 237,211 -0.07(-1.05%)
Feb 22, 2018 6.661 6.681 6.553 6.563 230,850 -0.08(-1.26%)
Feb 21, 2018 6.759 6.803 6.641 6.646 318,476 -0.08(-1.24%)
Feb 20, 2018 6.843 6.882 6.691 6.730 251,597 -0.10(-1.51%)
Feb 16, 2018 6.833 6.833 6.833 0 +0.07(+1.09%)
Feb 15, 2018 6.823 6.877 6.730 6.759 237,773 -0.02(-0.36%)
Feb 14, 2018 6.784 6.926 6.720 6.784 210,203 -0.03(-0.43%)
Feb 13, 2018 6.774 6.838 6.764 6.813 124,988 +0.02(+0.29%)
Feb 12, 2018 6.833 6.858 6.750 6.794 175,454 -0.04(-0.58%)
Feb 09, 2018 6.868 7.005 6.666 6.833 293,329 +0.01(+0.14%)
Feb 08, 2018 6.872 7.094 6.838 6.823 296,523 -0.07(-1.07%)
Feb 07, 2018 6.661 6.911 6.661 6.897 273,324 +0.24(+3.54%)
Feb 06, 2018 6.563 6.804 6.479 6.661 559,020 -0.04(-0.57%)
Feb 05, 2018 6.976 7.024 6.607 6.699 514,877 -0.34(-4.77%)
Feb 02, 2018 7.128 7.167 7.030 7.035 207,827 -0.14(-1.92%)
Feb 01, 2018 7.207 7.251 7.158 7.172 136,206 -0.05(-0.75%)
Jan 31, 2018 7.202 7.317 7.182 7.226 282,676 +0.04(+0.62%)
Jan 30, 2018 7.335 7.335 7.084 7.182 555,336 -0.21(-2.86%)
Jan 29, 2018 7.398 7.423 7.355 7.394 190,949 +0.00(+0.07%)
Jan 26, 2018 7.423 7.448 7.335 7.389 220,075 -0.03(-0.46%)
Jan 25, 2018 7.379 7.428 7.374 7.423 125,659 +0.02(+0.33%)
Jan 24, 2018 7.320 7.438 7.310 7.398 168,744 +0.05(+0.74%)
Jan 23, 2018 7.349 7.389 7.330 7.344 140,865 -0.02(-0.27%)
Jan 22, 2018 7.403 7.403 7.339 7.364 160,635 -0.07(-0.93%)
Jan 19, 2018 7.433 7.472 7.349 7.433 262,828 -0.02(-0.26%)
Jan 18, 2018 7.374 7.462 7.374 7.453 185,886 +0.06(+0.80%)
Jan 17, 2018 7.389 7.418 7.354 7.394 133,851 +0.01(+0.20%)
Jan 16, 2018 7.472 7.472 7.364 7.379 175,623 -0.09(-1.25%)
Jan 12, 2018 7.472 7.472 7.472 0 +0.01(+0.20%)
Jan 11, 2018 7.374 7.487 7.352 7.457 256,017 +0.08(+1.07%)
Jan 10, 2018 7.423 7.379 342,299 -0.01(-0.20%)
Jan 09, 2018 7.438 7.477 7.379 7.394 203,022 -0.04(-0.53%)
Jan 08, 2018 7.374 7.496 7.374 7.433 166,799 +0.01(+0.20%)
Jan 05, 2018 7.516 7.516 7.381 7.418 326,936 -0.07(-0.98%)
Jan 04, 2018 7.595 7.713 7.428 7.492 321,784 -0.11(-1.42%)
Jan 03, 2018 7.625 7.743 7.556 7.600 122,496 -0.04(-0.58%)
Jan 02, 2018 7.615 7.738 7.523 7.644 358,871 +0.18(+2.44%)
Dec 29, 2017 7.462 7.462 7.462 0 -0.03(-0.39%)
Dec 28, 2017 7.502 7.541 7.438 7.492 532,628 -0.03(-0.39%)
Dec 27, 2017 7.615 7.615 7.472 7.521 286,388 -0.06(-0.78%)
Dec 26, 2017 7.512 7.595 7.497 7.580 273,388 +0.04(+0.52%)
Dec 22, 2017 7.571 7.619 7.526 7.541 142,099 -0.04(-0.52%)
Dec 21, 2017 7.561 7.590 7.462 7.580 423,397 +0.02(+0.26%)
Dec 20, 2017 7.605 7.639 7.507 7.561 504,106 -0.01(-0.19%)
Dec 19, 2017 7.743 7.846 7.531 7.575 571,768 -0.19(-2.41%)
Dec 18, 2017 7.762 7.762 7.695 7.762 432,425 +0.04(+0.50%)
Dec 15, 2017 7.676 7.781 7.676 7.724 200,274 +0.01(+0.12%)
Dec 14, 2017 7.619 7.743 7.609 7.714 231,729 +0.09(+1.19%)
Dec 13, 2017 7.537 7.671 7.533 7.623 238,900 +0.07(+0.95%)
Dec 12, 2017 7.571 7.643 7.542 7.552 321,373 -0.04(-0.57%)
Dec 11, 2017 7.590 7.623 7.561 7.595 299,576 -0.01(-0.19%)
Dec 08, 2017 7.566 7.662 7.566 7.609 241,621 +0.04(+0.57%)
Dec 07, 2017 7.633 7.637 7.561 7.566 167,308 -0.08(-1.00%)
Dec 06, 2017 7.623 7.676 7.571 7.643 189,673 +0.00(+0.00%)
Dec 05, 2017 7.652 7.686 7.576 7.643 215,123 -0.01(-0.19%)
Dec 04, 2017 7.724 7.810 7.619 7.657 170,925 -0.01(-0.19%)
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.