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 31, 2019 9.081 9.160 9.063 9.063 160,964 -0.03(-0.34%)
Dec 30, 2019 9.154 9.154 9.032 9.093 155,048 -0.04(-0.47%)
Dec 27, 2019 9.246 9.255 9.112 9.136 188,965 -0.09(-0.93%)
Dec 26, 2019 9.264 9.264 9.166 9.221 181,615 -0.02(-0.20%)
Dec 24, 2019 9.246 9.252 9.185 9.240 61,078 +0.01(+0.13%)
Dec 23, 2019 9.283 9.344 9.209 9.228 131,282 -0.09(-0.92%)
Dec 20, 2019 9.392 9.399 9.254 9.313 267,728 -0.02(-0.26%)
Dec 19, 2019 9.289 9.399 9.221 9.337 191,719 +0.04(+0.39%)
Dec 18, 2019 9.209 9.344 9.173 9.301 222,236 +0.08(+0.86%)
Dec 17, 2019 9.270 9.319 9.179 9.221 155,267 -0.01(-0.13%)
Dec 16, 2019 9.319 9.377 9.203 9.234 131,635 -0.05(-0.53%)
Dec 13, 2019 9.331 9.331 9.252 9.283 130,998 -0.01(-0.13%)
Dec 12, 2019 9.319 9.399 9.240 9.295 152,733 -0.02(-0.20%)
Dec 11, 2019 9.374 9.374 9.276 9.313 183,380 -0.04(-0.39%)
Dec 10, 2019 9.368 9.386 9.276 9.350 163,427 +0.00(+0.00%)
Dec 09, 2019 9.447 9.447 9.264 9.350 261,336 -0.08(-0.84%)
Dec 06, 2019 9.441 9.496 9.325 9.429 328,806 +0.03(+0.32%)
Dec 05, 2019 9.588 9.588 9.356 9.399 309,415 -0.15(-1.54%)
Dec 04, 2019 9.509 9.563 9.438 9.545 303,416 +0.05(+0.50%)
Dec 03, 2019 9.456 9.611 9.429 9.498 244,838 +0.04(+0.44%)
Dec 02, 2019 9.509 9.593 9.450 9.456 292,895 -0.04(-0.44%)
Nov 29, 2019 9.414 9.498 9.379 9.498 123,497 +0.07(+0.69%)
Nov 27, 2019 9.349 9.492 9.322 9.432 212,167 +0.12(+1.34%)
Nov 26, 2019 9.319 9.474 9.307 9.307 184,474 -0.01(-0.13%)
Nov 25, 2019 9.194 9.349 9.194 9.319 188,973 +0.12(+1.36%)
Nov 22, 2019 9.159 9.272 9.099 9.194 172,627 +0.05(+0.59%)
Nov 21, 2019 9.177 9.177 9.082 9.141 123,795 -0.02(-0.19%)
Nov 20, 2019 9.159 9.165 9.105 9.159 122,030 -0.02(-0.26%)
Nov 19, 2019 9.183 9.200 9.135 9.183 127,845 +0.05(+0.59%)
Nov 18, 2019 9.141 9.154 9.052 9.129 95,308 +0.01(+0.07%)
Nov 15, 2019 9.165 9.174 9.087 9.123 105,831 -0.04(-0.39%)
Nov 14, 2019 9.153 9.195 9.105 9.159 77,798 +0.01(+0.07%)
Nov 13, 2019 9.076 9.183 9.067 9.153 92,017 +0.03(+0.33%)
Nov 12, 2019 8.998 9.123 8.998 9.123 144,756 +0.14(+1.52%)
Nov 11, 2019 8.980 9.064 8.978 8.986 95,140 -0.02(-0.20%)
Nov 08, 2019 9.004 9.058 8.933 9.004 104,148 +0.03(+0.33%)
Nov 07, 2019 9.010 9.022 8.957 8.975 120,218 +0.01(+0.13%)
Nov 06, 2019 8.957 9.028 8.927 8.963 135,087 -0.01(-0.07%)
Nov 05, 2019 8.933 9.028 8.933 8.969 79,094 +0.04(+0.40%)
Nov 04, 2019 9.004 9.004 8.885 8.933 238,748 +0.01(+0.13%)
Nov 01, 2019 8.778 9.129 8.778 8.921 165,224 +0.15(+1.76%)
Oct 31, 2019 8.850 8.885 8.767 8.767 116,125 -0.08(-0.94%)
Oct 30, 2019 8.707 8.856 8.707 8.850 148,148 +0.12(+1.43%)
Oct 29, 2019 8.767 8.796 8.701 8.725 344,598 -0.02(-0.27%)
Oct 28, 2019 8.719 8.778 8.707 8.749 90,000 +0.04(+0.48%)
Oct 25, 2019 8.713 8.772 8.689 8.707 157,485 -0.05(-0.54%)
Oct 24, 2019 8.772 8.808 8.703 8.755 134,360 -0.02(-0.20%)
Oct 23, 2019 8.689 8.808 8.689 8.772 169,942 +0.08(+0.89%)
Oct 22, 2019 8.689 8.761 8.678 8.695 130,377 +0.00(+0.00%)
Oct 21, 2019 8.594 8.725 8.594 8.695 112,186 +0.12(+1.39%)
Oct 18, 2019 8.630 8.660 8.528 8.576 189,621 -0.01(-0.14%)
Oct 17, 2019 8.535 8.630 8.529 8.588 158,153 +0.05(+0.63%)
Oct 16, 2019 8.564 8.564 8.529 8.535 113,846 +0.00(+0.00%)
Oct 15, 2019 8.398 8.553 8.398 8.535 187,971 +0.11(+1.34%)
Oct 14, 2019 8.612 8.612 8.404 8.422 245,538 -0.18(-2.14%)
Oct 11, 2019 8.594 8.642 8.541 8.606 442,338 -0.05(-0.55%)
Oct 10, 2019 8.576 8.683 8.576 8.654 155,390 +0.08(+0.97%)
Oct 09, 2019 8.600 8.642 8.570 8.570 87,998 +0.01(+0.14%)
Oct 08, 2019 8.606 8.642 8.559 8.559 91,095 -0.07(-0.76%)
Oct 07, 2019 8.559 8.648 8.523 8.624 90,481 +0.02(+0.28%)
Oct 04, 2019 8.517 8.636 8.517 8.600 96,577 +0.08(+0.91%)
Oct 03, 2019 8.523 8.606 8.469 8.523 161,704 -0.01(-0.14%)
Oct 02, 2019 8.642 8.660 8.481 8.535 199,984 -0.12(-1.44%)
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.