Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fidus Investment Cor (NQ: FDUS )

19.87 +0.03 (+0.15%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 9, 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, 2015 5.562 5.517 5.517 5.517 246,888 -0.05(-0.98%)
Dec 30, 2015 5.610 5.715 5.558 5.572 103,179 -0.07(-1.32%)
Dec 29, 2015 5.695 5.834 5.602 5.646 154,579 +0.02(+0.36%)
Dec 28, 2015 5.755 5.795 5.614 5.626 144,855 -0.13(-2.31%)
Dec 24, 2015 5.755 5.759 5.759 5.759 63,272 -0.04(-0.63%)
Dec 23, 2015 5.747 5.900 5.676 5.795 108,025 +0.11(+1.99%)
Dec 22, 2015 5.739 5.807 5.678 5.683 99,276 -0.04(-0.63%)
Dec 21, 2015 5.703 5.743 5.660 5.719 51,638 +0.04(+0.71%)
Dec 18, 2015 5.791 5.944 5.642 5.678 201,151 -0.08(-1.40%)
Dec 17, 2015 5.400 5.940 5.400 5.759 457,217 +0.33(+6.13%)
Dec 16, 2015 5.396 5.453 5.332 5.427 133,317 +0.08(+1.55%)
Dec 15, 2015 5.376 5.433 5.284 5.344 130,079 +0.06(+1.14%)
Dec 14, 2015 5.328 5.499 5.280 5.284 275,510 -0.03(-0.61%)
Dec 11, 2015 5.332 5.449 5.316 5.316 271,939 -0.10(-1.79%)
Dec 10, 2015 5.437 5.455 5.348 5.412 163,380 +0.00(+0.07%)
Dec 09, 2015 5.481 5.562 5.408 5.408 101,819 -0.04(-0.81%)
Dec 08, 2015 5.521 5.658 5.430 5.453 184,496 -0.10(-1.81%)
Dec 07, 2015 5.441 5.554 5.441 5.554 98,028 +0.08(+1.40%)
Dec 04, 2015 5.529 5.608 5.445 5.477 135,900 -0.07(-1.24%)
Dec 03, 2015 5.666 5.747 5.529 5.545 123,454 -0.07(-1.22%)
Dec 02, 2015 5.719 5.811 5.533 5.614 211,029 -0.16(-2.79%)
Dec 01, 2015 5.630 5.814 5.591 5.775 216,904 +0.16(+2.94%)
Nov 30, 2015 5.536 5.610 5.506 5.610 209,253 +0.04(+0.70%)
Nov 27, 2015 5.501 5.583 5.498 5.571 68,247 +0.07(+1.28%)
Nov 25, 2015 5.426 5.501 5.501 5.501 81,817 +0.05(+0.86%)
Nov 24, 2015 5.493 5.561 5.403 5.454 127,775 -0.04(-0.71%)
Nov 23, 2015 5.430 5.504 5.371 5.493 242,996 +0.11(+2.11%)
Nov 20, 2015 5.281 5.434 5.265 5.379 215,362 +0.08(+1.55%)
Nov 19, 2015 5.250 5.317 5.242 5.297 134,031 +0.02(+0.45%)
Nov 18, 2015 5.340 5.344 5.242 5.274 252,029 -0.07(-1.32%)
Nov 17, 2015 5.340 5.403 5.295 5.344 114,470 -0.02(-0.36%)
Nov 16, 2015 5.285 5.411 5.285 5.364 120,857 +0.06(+1.07%)
Nov 13, 2015 5.340 5.354 5.297 5.307 54,979 -0.02(-0.40%)
Nov 12, 2015 5.399 5.454 5.309 5.328 185,688 -0.08(-1.45%)
Nov 11, 2015 5.411 5.513 5.399 5.407 101,168 +0.01(+0.22%)
Nov 10, 2015 5.344 5.454 5.344 5.395 84,558 +0.03(+0.51%)
Nov 09, 2015 5.336 5.458 5.313 5.368 135,913 -0.04(-0.65%)
Nov 06, 2015 5.297 5.418 5.297 5.403 104,248 +0.11(+2.07%)
Nov 05, 2015 5.391 5.418 5.281 5.293 90,974 -0.09(-1.67%)
Nov 04, 2015 5.379 5.383 5.292 5.383 100,442 -0.01(-0.15%)
Nov 03, 2015 5.411 5.442 5.379 5.391 75,924 -0.07(-1.29%)
Nov 02, 2015 5.395 5.473 5.340 5.461 181,450 +0.05(+0.94%)
Oct 30, 2015 5.461 5.461 5.340 5.411 172,882 -0.03(-0.58%)
Oct 29, 2015 5.461 5.559 5.403 5.442 125,854 -0.06(-1.14%)
Oct 28, 2015 5.528 5.547 5.360 5.504 154,028 +0.01(+0.14%)
Oct 27, 2015 5.594 5.594 5.477 5.497 102,906 -0.14(-2.43%)
Oct 26, 2015 5.810 5.810 5.606 5.634 68,171 -0.16(-2.70%)
Oct 23, 2015 5.708 5.954 5.661 5.790 184,269 +0.06(+1.09%)
Oct 22, 2015 5.771 5.771 5.677 5.727 61,850 -0.02(-0.27%)
Oct 21, 2015 5.743 5.814 5.708 5.743 50,815 -0.02(-0.34%)
Oct 20, 2015 5.579 5.802 5.509 5.763 78,227 +0.18(+3.15%)
Oct 19, 2015 5.551 5.591 5.536 5.587 48,302 +0.02(+0.28%)
Oct 16, 2015 5.649 5.688 5.512 5.571 53,785 -0.05(-0.84%)
Oct 15, 2015 5.516 5.837 5.481 5.618 100,932 +0.15(+2.79%)
Oct 14, 2015 5.551 5.551 5.458 5.465 86,025 -0.11(-1.90%)
Oct 13, 2015 5.641 5.739 5.528 5.571 128,618 -0.14(-2.53%)
Oct 12, 2015 5.564 5.716 5.532 5.716 153,000 +0.09(+1.53%)
Oct 09, 2015 5.688 5.726 5.555 5.630 60,500 -0.04(-0.76%)
Oct 08, 2015 5.669 5.778 5.555 5.673 72,552 +0.01(+0.21%)
Oct 07, 2015 5.731 5.778 5.626 5.661 77,138 -0.01(-0.21%)
Oct 06, 2015 5.501 5.688 5.501 5.673 120,796 +0.13(+2.26%)
Oct 05, 2015 5.469 5.559 5.364 5.548 76,805 +0.12(+2.24%)
Oct 02, 2015 5.340 5.516 5.258 5.426 247,487 +0.08(+1.46%)
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.