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, 2019 8.862 8.874 8.767 8.814 99,427 -0.05(-0.54%)
Sep 27, 2019 8.969 8.998 8.826 8.862 144,866 -0.11(-1.19%)
Sep 26, 2019 8.986 9.034 8.957 8.969 136,562 -0.01(-0.07%)
Sep 25, 2019 9.016 9.093 8.915 8.975 146,622 -0.05(-0.53%)
Sep 24, 2019 9.076 9.147 8.980 9.022 92,143 -0.07(-0.72%)
Sep 23, 2019 9.147 9.218 9.052 9.087 245,764 -0.05(-0.52%)
Sep 20, 2019 9.105 9.147 9.040 9.135 140,996 +0.09(+0.99%)
Sep 19, 2019 9.022 9.070 8.980 9.046 177,520 +0.04(+0.40%)
Sep 18, 2019 8.915 9.010 8.897 9.010 151,789 +0.10(+1.07%)
Sep 17, 2019 8.879 8.957 8.850 8.915 132,677 +0.03(+0.33%)
Sep 16, 2019 8.879 8.969 8.808 8.885 185,184 +0.03(+0.34%)
Sep 13, 2019 8.885 8.921 8.832 8.856 124,675 +0.04(+0.40%)
Sep 12, 2019 8.874 8.891 8.761 8.820 161,171 -0.05(-0.54%)
Sep 11, 2019 8.826 8.891 8.808 8.868 108,632 +0.06(+0.67%)
Sep 10, 2019 8.767 8.856 8.743 8.808 146,404 +0.01(+0.07%)
Sep 09, 2019 8.755 8.826 8.743 8.802 97,386 +0.07(+0.75%)
Sep 06, 2019 8.826 8.826 8.719 8.737 112,056 -0.03(-0.34%)
Sep 05, 2019 8.767 8.856 8.755 8.767 217,576 +0.02(+0.27%)
Sep 04, 2019 8.801 8.830 8.696 8.743 227,506 -0.03(-0.33%)
Sep 03, 2019 8.766 8.835 8.760 8.772 236,899 +0.01(+0.07%)
Aug 30, 2019 8.737 8.806 8.679 8.766 292,405 +0.07(+0.80%)
Aug 29, 2019 8.673 8.737 8.614 8.696 167,372 +0.06(+0.74%)
Aug 28, 2019 8.592 8.650 8.575 8.633 157,705 +0.05(+0.61%)
Aug 27, 2019 8.708 8.806 8.581 8.581 133,103 -0.08(-0.94%)
Aug 26, 2019 8.586 8.685 8.586 8.662 131,872 +0.09(+1.01%)
Aug 23, 2019 8.656 8.720 8.557 8.575 97,410 -0.06(-0.74%)
Aug 22, 2019 8.656 8.754 8.604 8.639 117,975 -0.01(-0.07%)
Aug 21, 2019 8.702 8.714 8.540 8.644 180,833 -0.02(-0.27%)
Aug 20, 2019 8.615 8.749 8.604 8.668 196,498 +0.07(+0.81%)
Aug 19, 2019 8.557 8.656 8.517 8.598 174,741 +0.09(+1.09%)
Aug 16, 2019 8.436 8.517 8.436 8.505 110,537 +0.12(+1.38%)
Aug 15, 2019 8.447 8.540 8.327 8.390 146,675 -0.06(-0.75%)
Aug 14, 2019 8.476 8.500 8.337 8.453 228,018 -0.08(-0.95%)
Aug 13, 2019 8.529 8.668 8.494 8.534 228,253 -0.04(-0.47%)
Aug 12, 2019 8.447 8.627 8.447 8.575 238,963 +0.06(+0.75%)
Aug 09, 2019 8.557 8.569 8.436 8.511 141,798 -0.02(-0.20%)
Aug 08, 2019 8.488 8.557 8.204 8.529 264,722 +0.06(+0.68%)
Aug 07, 2019 8.401 8.523 8.256 8.471 213,472 +0.03(+0.41%)
Aug 06, 2019 8.471 8.668 8.332 8.436 317,312 -0.03(-0.41%)
Aug 05, 2019 8.691 8.717 8.401 8.471 623,990 -0.35(-3.94%)
Aug 02, 2019 9.189 9.245 8.552 8.818 743,189 -0.53(-5.64%)
Aug 01, 2019 9.380 9.409 9.310 9.345 89,616 -0.04(-0.43%)
Jul 31, 2019 9.403 9.409 9.333 9.385 80,351 +0.01(+0.06%)
Jul 30, 2019 9.357 9.397 9.357 9.380 119,703 +0.02(+0.25%)
Jul 29, 2019 9.391 9.391 9.316 9.357 159,836 -0.02(-0.25%)
Jul 26, 2019 9.380 9.397 9.333 9.380 111,918 +0.00(+0.00%)
Jul 25, 2019 9.391 9.403 9.339 9.380 91,388 -0.02(-0.18%)
Jul 24, 2019 9.391 9.426 9.358 9.397 114,186 +0.02(+0.25%)
Jul 23, 2019 9.409 9.426 9.362 9.374 144,411 -0.02(-0.25%)
Jul 22, 2019 9.391 9.426 9.333 9.397 143,105 +0.03(+0.31%)
Jul 19, 2019 9.409 9.519 9.368 9.368 159,242 -0.04(-0.43%)
Jul 18, 2019 9.357 9.420 9.325 9.409 91,921 +0.08(+0.81%)
Jul 17, 2019 9.409 9.414 9.333 9.333 117,996 -0.06(-0.68%)
Jul 16, 2019 9.455 9.484 9.380 9.397 79,574 -0.04(-0.43%)
Jul 15, 2019 9.438 9.495 9.403 9.438 103,581 -0.02(-0.18%)
Jul 12, 2019 9.420 9.513 9.409 9.455 124,181 +0.07(+0.74%)
Jul 11, 2019 9.368 9.412 9.310 9.385 99,277 +0.03(+0.31%)
Jul 10, 2019 9.339 9.432 9.281 9.357 178,848 -0.01(-0.06%)
Jul 09, 2019 9.368 9.414 9.351 9.362 66,517 -0.02(-0.19%)
Jul 08, 2019 9.426 9.426 9.328 9.380 127,012 -0.03(-0.37%)
Jul 05, 2019 9.380 9.437 9.362 9.414 138,689 +0.04(+0.43%)
Jul 03, 2019 9.328 9.397 9.328 9.374 78,757 +0.04(+0.43%)
Jul 02, 2019 9.374 9.409 9.333 9.333 134,945 -0.02(-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.