Chronicle Journal: Finance

Fidus Investment Cor (NQ: FDUS )

17.75 USD +0.33 (+1.89%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 16.95 17.42 16.85 17.42 247,181 +0.57(+3.38%)
May 05, 2021 16.62 16.86 16.51 16.85 128,326 +0.23(+1.38%)
May 04, 2021 16.59 16.72 16.55 16.62 71,743 +0.05(+0.30%)
May 03, 2021 16.67 16.72 16.55 16.57 81,680 -0.01(-0.06%)
Apr 30, 2021 16.58 16.75 16.56 16.58 67,700 -0.09(-0.54%)
Apr 29, 2021 16.69 16.80 16.54 16.67 55,264 -0.02(-0.12%)
Apr 28, 2021 16.69 16.88 16.60 16.69 98,946 -0.02(-0.12%)
Apr 27, 2021 16.75 16.89 16.65 16.71 86,208 -0.05(-0.30%)
Apr 26, 2021 16.92 16.96 16.66 16.76 84,447 -0.13(-0.77%)
Apr 23, 2021 16.85 16.98 16.82 16.89 71,200 +0.08(+0.48%)
Apr 22, 2021 16.46 16.94 16.45 16.81 190,673 +0.32(+1.94%)
Apr 21, 2021 16.55 16.74 16.32 16.49 108,584 -0.05(-0.30%)
Apr 20, 2021 16.61 16.79 16.51 16.54 120,514 -0.13(-0.78%)
Apr 19, 2021 16.71 16.75 16.50 16.67 94,503 +0.01(+0.06%)
Apr 16, 2021 16.63 16.74 16.57 16.66 74,800 +0.03(+0.18%)
Apr 15, 2021 16.63 16.69 16.51 16.63 92,071 +0.00(+0.00%)
Apr 14, 2021 17.00 17.00 16.54 16.63 120,221 -0.30(-1.77%)
Apr 13, 2021 17.06 17.09 16.75 16.93 145,004 -0.18(-1.05%)
Apr 12, 2021 17.00 17.12 16.91 17.11 149,481 +0.16(+0.94%)
Apr 09, 2021 16.72 17.12 16.72 16.95 206,000 +0.20(+1.19%)
Apr 08, 2021 16.88 16.93 16.70 16.75 115,708 -0.10(-0.59%)
Apr 07, 2021 16.73 16.90 16.60 16.85 186,071 +0.25(+1.51%)
Apr 06, 2021 16.00 16.74 15.97 16.60 367,018 +0.70(+4.40%)
Apr 05, 2021 15.71 15.94 15.61 15.90 110,324 +0.20(+1.27%)
Apr 01, 2021 15.61 15.79 15.53 15.70 84,500 +0.15(+0.96%)
Mar 31, 2021 15.61 15.81 15.55 15.55 99,592 -0.12(-0.77%)
Mar 30, 2021 15.62 15.86 15.60 15.67 90,651 +0.06(+0.38%)
Mar 29, 2021 15.50 15.73 15.40 15.61 203,225 +0.22(+1.43%)
Mar 26, 2021 15.50 15.57 15.17 15.39 104,200 +0.05(+0.33%)
Mar 25, 2021 14.85 15.35 14.62 15.34 182,455 +0.42(+2.82%)
Mar 24, 2021 15.04 15.36 14.85 14.92 88,624 +0.02(+0.13%)
Mar 23, 2021 15.16 15.27 14.84 14.90 142,368 -0.35(-2.30%)
Mar 22, 2021 15.56 15.56 15.15 15.25 145,111 -0.35(-2.24%)
Mar 19, 2021 15.25 15.64 15.20 15.60 179,300 +0.35(+2.30%)
Mar 18, 2021 15.37 15.61 15.19 15.25 179,418 -0.08(-0.52%)
Mar 17, 2021 15.19 15.57 15.18 15.33 170,169 +0.11(+0.72%)
Mar 16, 2021 15.25 15.40 14.95 15.22 177,117 -0.03(-0.20%)
Mar 15, 2021 14.94 15.33 14.84 15.25 251,602 +0.24(+1.60%)
Mar 12, 2021 14.98 15.12 14.92 15.01 189,700 +0.02(+0.13%)
Mar 11, 2021 15.00 15.12 14.85 14.99 253,096 -0.53(-3.41%)
Mar 10, 2021 15.66 15.74 15.36 15.52 310,270 -0.11(-0.70%)
Mar 09, 2021 15.55 15.71 15.42 15.63 183,531 +0.06(+0.39%)
Mar 08, 2021 15.74 15.74 15.20 15.57 231,754 +0.31(+2.03%)
Mar 05, 2021 15.80 15.80 14.80 15.26 185,300 -0.27(-1.74%)
Mar 04, 2021 15.57 15.68 15.20 15.53 198,136 -0.02(-0.13%)
Mar 03, 2021 15.61 15.74 15.31 15.55 185,898 +0.09(+0.58%)
Mar 02, 2021 15.19 15.60 15.14 15.46 166,581 +0.28(+1.84%)
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.