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

Fidus Investment Cor (NQ: FDUS )

19.93 -0.05 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Feb 28, 2020 8.244 8.458 7.780 8.049 804,823 -0.42(-4.97%)
Feb 27, 2020 8.660 8.666 8.177 8.470 456,794 -0.25(-2.87%)
Feb 26, 2020 8.696 8.886 8.684 8.721 256,998 +0.03(+0.35%)
Feb 25, 2020 9.234 9.313 8.592 8.690 466,326 -0.52(-5.64%)
Feb 24, 2020 9.313 9.344 9.166 9.209 213,200 -0.17(-1.82%)
Feb 21, 2020 9.484 9.496 9.362 9.380 162,929 -0.12(-1.22%)
Feb 20, 2020 9.411 9.502 9.331 9.496 141,761 +0.10(+1.04%)
Feb 19, 2020 9.484 9.554 9.344 9.399 224,636 -0.07(-0.71%)
Feb 18, 2020 9.533 9.551 9.435 9.466 200,138 +0.04(+0.45%)
Feb 14, 2020 9.435 9.452 9.356 9.423 188,801 -0.02(-0.19%)
Feb 13, 2020 9.258 9.447 9.252 9.441 196,778 +0.13(+1.44%)
Feb 12, 2020 9.423 9.427 9.283 9.307 137,664 -0.09(-0.91%)
Feb 11, 2020 9.240 9.417 9.221 9.392 185,222 +0.15(+1.59%)
Feb 10, 2020 9.215 9.307 9.179 9.246 125,226 +0.03(+0.33%)
Feb 07, 2020 9.130 9.368 9.112 9.215 300,969 +0.08(+0.87%)
Feb 06, 2020 9.179 9.185 9.130 9.136 118,449 -0.01(-0.07%)
Feb 05, 2020 9.050 9.173 9.050 9.142 69,974 +0.10(+1.08%)
Feb 04, 2020 9.063 9.099 9.014 9.044 79,884 +0.01(+0.14%)
Feb 03, 2020 9.044 9.099 9.008 9.032 147,317 +0.02(+0.20%)
Jan 31, 2020 9.057 9.118 8.995 9.014 107,582 -0.05(-0.54%)
Jan 30, 2020 9.020 9.093 8.995 9.063 138,172 +0.02(+0.20%)
Jan 29, 2020 8.977 9.099 8.977 9.044 112,537 +0.07(+0.75%)
Jan 28, 2020 9.002 9.025 8.953 8.977 153,011 -0.01(-0.14%)
Jan 27, 2020 9.038 9.049 8.959 8.989 111,607 -0.07(-0.74%)
Jan 24, 2020 9.154 9.154 9.050 9.057 124,776 -0.07(-0.80%)
Jan 23, 2020 9.160 9.179 9.093 9.130 168,739 -0.03(-0.30%)
Jan 22, 2020 9.112 9.166 9.112 9.157 152,585 +0.03(+0.37%)
Jan 21, 2020 9.124 9.166 9.105 9.124 218,975 -0.02(-0.20%)
Jan 17, 2020 9.136 9.179 9.130 9.142 121,501 -0.02(-0.20%)
Jan 16, 2020 9.191 9.197 9.136 9.160 135,023 +0.01(+0.07%)
Jan 15, 2020 9.099 9.170 9.099 9.154 147,357 +0.06(+0.67%)
Jan 14, 2020 9.112 9.136 9.087 9.093 95,717 -0.02(-0.20%)
Jan 13, 2020 9.166 9.203 9.075 9.112 172,576 -0.05(-0.53%)
Jan 10, 2020 9.252 9.252 9.136 9.160 143,771 -0.06(-0.66%)
Jan 09, 2020 9.221 9.264 9.185 9.221 138,202 +0.04(+0.40%)
Jan 08, 2020 9.160 9.221 9.157 9.185 126,145 +0.02(+0.27%)
Jan 07, 2020 9.038 9.209 9.008 9.160 203,166 +0.14(+1.56%)
Jan 06, 2020 8.947 9.093 8.947 9.020 155,624 +0.02(+0.20%)
Jan 03, 2020 9.038 9.063 8.989 9.002 137,384 -0.03(-0.34%)
Jan 02, 2020 9.069 9.085 8.983 9.032 174,171 -0.03(-0.34%)
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%)
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.