Skip to main content

Fidus Investment Cor (NQ: FDUS )

19.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 19.54 19.64 19.48 19.56 457,536 +0.12(+0.62%)
Mar 26, 2024 19.22 19.53 19.22 19.44 484,469 +0.26(+1.36%)
Mar 25, 2024 19.05 19.35 19.05 19.18 333,355 +0.23(+1.21%)
Mar 22, 2024 19.07 19.13 18.95 18.95 233,957 -0.09(-0.47%)
Mar 21, 2024 18.95 19.14 18.87 19.04 231,042 +0.10(+0.53%)
Mar 20, 2024 18.98 19.01 18.87 18.94 254,401 -0.04(-0.21%)
Mar 19, 2024 18.95 19.12 18.86 18.98 369,358 +0.01(+0.05%)
Mar 18, 2024 18.87 19.06 18.73 18.97 579,628 +0.18(+0.98%)
Mar 15, 2024 18.62 18.80 18.61 18.79 541,273 +0.19(+1.04%)
Mar 14, 2024 18.82 18.82 18.59 18.59 711,589 -0.17(-0.93%)
Mar 13, 2024 19.02 19.10 18.74 18.77 507,900 -0.22(-1.17%)
Mar 12, 2024 18.99 19.00 18.81 18.99 1,144,444 +0.06(+0.31%)
Mar 11, 2024 19.00 19.01 18.89 18.93 368,376 -0.07(-0.36%)
Mar 08, 2024 18.98 19.07 18.93 19.00 512,993 +0.02(+0.10%)
Mar 07, 2024 19.00 19.03 18.92 18.98 253,989 +0.03(+0.15%)
Mar 06, 2024 18.84 18.97 18.73 18.95 355,294 +0.19(+1.03%)
Mar 05, 2024 18.91 19.06 18.55 18.76 2,053,721 -0.16(-0.87%)
Mar 04, 2024 19.04 19.09 18.73 18.92 281,884 -0.13(-0.66%)
Mar 01, 2024 19.10 19.21 18.63 19.05 444,609 +0.08(+0.41%)
Feb 29, 2024 19.21 19.21 18.90 18.97 267,385 -0.11(-0.56%)
Feb 28, 2024 19.12 19.14 18.99 19.08 133,268 -0.06(-0.30%)
Feb 27, 2024 19.19 19.19 19.02 19.13 223,255 +0.04(+0.20%)
Feb 26, 2024 19.15 19.22 19.10 19.10 160,962 -0.01(-0.08%)
Feb 23, 2024 19.25 19.31 19.10 19.11 165,635 -0.07(-0.38%)
Feb 22, 2024 19.10 19.21 19.05 19.18 184,464 +0.10(+0.51%)
Feb 21, 2024 19.12 19.18 19.02 19.09 182,669 +0.01(+0.08%)
Feb 20, 2024 19.00 19.12 18.95 19.07 259,874 +0.00(+0.03%)
Feb 16, 2024 19.14 19.15 18.99 19.07 209,215 -0.11(-0.55%)
Feb 15, 2024 18.56 19.18 18.56 19.17 438,643 +0.67(+3.60%)
Feb 14, 2024 18.48 18.61 18.37 18.51 147,129 +0.13(+0.68%)
Feb 13, 2024 18.47 18.54 18.28 18.38 254,927 -0.23(-1.25%)
Feb 12, 2024 18.39 18.63 18.37 18.61 154,491 +0.23(+1.26%)
Feb 09, 2024 18.36 18.40 18.25 18.38 178,663 +0.11(+0.58%)
Feb 08, 2024 18.21 18.29 18.07 18.27 173,942 +0.11(+0.59%)
Feb 07, 2024 18.26 18.27 18.00 18.17 237,312 -0.08(-0.42%)
Feb 06, 2024 18.35 18.39 18.18 18.24 214,829 -0.18(-1.00%)
Feb 05, 2024 18.56 18.56 18.24 18.43 219,319 -0.20(-1.09%)
Feb 02, 2024 18.61 18.75 18.50 18.63 241,039 -0.08(-0.41%)
Feb 01, 2024 18.91 18.91 18.40 18.71 311,933 -0.16(-0.87%)
Jan 31, 2024 19.13 19.14 18.81 18.87 360,823 -0.26(-1.36%)
Jan 30, 2024 19.01 19.17 18.99 19.13 206,348 +0.15(+0.82%)
Jan 29, 2024 19.09 19.11 18.82 18.98 251,409 -0.16(-0.86%)
Jan 26, 2024 19.04 19.15 18.99 19.14 169,504 +0.12(+0.61%)
Jan 25, 2024 19.16 19.22 18.82 19.03 208,267 -0.06(-0.30%)
Jan 24, 2024 19.28 19.30 19.02 19.09 226,031 -0.15(-0.80%)
Jan 23, 2024 19.22 19.27 19.12 19.24 134,212 +0.02(+0.10%)
Jan 22, 2024 19.11 19.23 19.05 19.22 162,716 +0.20(+1.07%)
Jan 19, 2024 19.15 19.15 18.95 19.02 200,634 -0.07(-0.35%)
Jan 18, 2024 19.01 19.13 18.92 19.09 131,052 +0.05(+0.25%)
Jan 17, 2024 18.97 19.09 18.88 19.04 149,501 +0.01(+0.05%)
Jan 16, 2024 19.11 19.21 18.93 19.03 298,719 -0.19(-1.01%)
Jan 12, 2024 19.30 19.34 19.20 19.22 123,013 -0.04(-0.20%)
Jan 11, 2024 19.39 19.39 19.10 19.26 198,337 -0.11(-0.55%)
Jan 10, 2024 19.31 19.44 19.25 19.37 165,311 +0.10(+0.50%)
Jan 09, 2024 19.38 19.43 19.26 19.27 168,976 -0.11(-0.55%)
Jan 08, 2024 19.19 19.45 19.19 19.38 415,323 +0.03(+0.15%)
Jan 05, 2024 19.21 19.41 19.20 19.35 302,159 +0.06(+0.30%)
Jan 04, 2024 18.97 19.38 18.90 19.29 348,345 +0.36(+1.89%)
Jan 03, 2024 18.95 19.04 18.86 18.93 204,829 -0.05(-0.26%)
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.