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

Fidus Investment Cor (NQ: FDUS )

19.98 -0.31 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2017 7.856 7.909 7.800 7.856 216,951 -0.03(-0.41%)
Jun 29, 2017 7.884 7.963 7.805 7.889 233,296 +0.02(+0.24%)
Jun 28, 2017 7.758 7.884 7.758 7.870 207,006 +0.07(+0.84%)
Jun 27, 2017 7.837 7.870 7.800 7.805 211,273 -0.02(-0.24%)
Jun 26, 2017 7.837 7.870 7.800 7.823 205,128 -0.03(-0.36%)
Jun 23, 2017 7.861 7.875 7.791 7.851 251,824 +0.03(+0.42%)
Jun 22, 2017 7.837 7.856 7.753 7.819 342,083 +0.05(+0.60%)
Jun 21, 2017 7.805 7.861 7.763 7.772 469,172 -0.03(-0.36%)
Jun 20, 2017 7.847 7.870 7.800 7.800 1,615,783 -0.26(-3.19%)
Jun 19, 2017 7.963 8.169 7.963 8.057 177,069 +0.08(+1.00%)
Jun 16, 2017 7.954 8.029 7.889 7.977 80,240 +0.01(+0.18%)
Jun 15, 2017 7.903 8.006 7.837 7.963 69,982 +0.04(+0.47%)
Jun 14, 2017 7.996 8.089 7.903 7.926 160,598 -0.06(-0.76%)
Jun 13, 2017 7.903 8.005 7.823 7.987 136,890 +0.07(+0.83%)
Jun 12, 2017 7.926 7.996 7.870 7.921 108,091 +0.00(+0.06%)
Jun 09, 2017 7.968 8.033 7.917 7.917 216,737 -0.05(-0.64%)
Jun 08, 2017 7.949 8.029 7.907 7.968 317,932 +0.08(+1.01%)
Jun 07, 2017 7.945 8.071 7.828 7.889 421,109 -0.20(-2.48%)
Jun 06, 2017 7.930 8.103 7.930 8.089 279,633 +0.13(+1.66%)
Jun 05, 2017 7.834 7.975 7.811 7.957 161,167 +0.11(+1.46%)
Jun 02, 2017 7.706 7.902 7.688 7.843 150,453 +0.16(+2.02%)
Jun 01, 2017 7.578 7.738 7.559 7.688 98,906 +0.17(+2.25%)
May 31, 2017 7.742 7.911 7.505 7.518 311,771 -0.24(-3.06%)
May 30, 2017 7.879 7.879 7.724 7.756 84,177 -0.08(-0.99%)
May 26, 2017 7.866 7.971 7.774 7.834 77,254 +0.02(+0.29%)
May 25, 2017 7.966 8.012 7.774 7.811 157,616 -0.07(-0.87%)
May 24, 2017 7.902 8.012 7.853 7.879 110,503 -0.05(-0.58%)
May 23, 2017 7.998 7.998 7.774 7.925 101,446 +0.00(+0.00%)
May 22, 2017 7.756 7.971 7.708 7.925 192,121 +0.25(+3.21%)
May 19, 2017 7.934 7.934 7.678 7.678 259,380 -0.13(-1.70%)
May 18, 2017 7.774 8.108 7.774 7.811 139,835 -0.01(-0.12%)
May 17, 2017 7.838 7.957 7.802 7.820 193,516 -0.13(-1.61%)
May 16, 2017 7.811 8.013 7.779 7.948 177,803 +0.14(+1.75%)
May 15, 2017 7.742 7.934 7.714 7.811 146,054 +0.08(+1.00%)
May 12, 2017 7.751 7.765 7.701 7.733 127,962 -0.04(-0.53%)
May 11, 2017 7.774 7.806 7.598 7.774 216,372 +0.16(+2.16%)
May 10, 2017 7.423 7.719 7.423 7.610 266,344 +0.13(+1.77%)
May 09, 2017 7.637 7.697 7.423 7.477 232,292 -0.18(-2.33%)
May 08, 2017 7.660 7.719 7.560 7.656 210,452 -0.00(-0.06%)
May 05, 2017 7.564 7.760 7.263 7.660 542,640 -0.14(-1.81%)
May 04, 2017 8.140 8.149 7.592 7.802 407,009 -0.36(-4.37%)
May 03, 2017 8.094 8.163 8.094 8.158 140,851 +0.00(+0.06%)
May 02, 2017 8.208 8.245 8.085 8.153 180,868 -0.02(-0.22%)
May 01, 2017 8.217 8.272 8.158 8.172 124,584 -0.02(-0.22%)
Apr 28, 2017 8.199 8.258 8.130 8.190 149,936 -0.02(-0.22%)
Apr 27, 2017 8.167 8.295 8.167 8.208 200,037 +0.05(+0.56%)
Apr 26, 2017 8.226 8.231 8.108 8.163 157,855 -0.03(-0.39%)
Apr 25, 2017 8.153 8.318 8.131 8.195 252,930 +0.05(+0.56%)
Apr 24, 2017 8.204 8.204 8.108 8.149 126,132 +0.00(+0.00%)
Apr 21, 2017 8.044 8.208 8.044 8.149 191,024 +0.16(+2.06%)
Apr 20, 2017 8.217 8.258 7.984 7.984 271,935 -0.26(-3.21%)
Apr 19, 2017 8.240 8.304 8.176 8.249 184,896 +0.03(+0.39%)
Apr 18, 2017 8.117 8.222 8.085 8.217 160,714 +0.09(+1.07%)
Apr 17, 2017 8.085 8.213 8.062 8.131 204,309 +0.07(+0.85%)
Apr 13, 2017 8.131 8.152 8.012 8.062 183,872 -0.07(-0.90%)
Apr 12, 2017 8.126 8.163 8.100 8.135 251,895 +0.01(+0.11%)
Apr 11, 2017 8.026 8.126 8.003 8.126 102,368 +0.12(+1.48%)
Apr 10, 2017 8.016 8.099 7.994 8.007 162,807 -0.05(-0.57%)
Apr 07, 2017 8.003 8.076 7.982 8.053 144,631 +0.05(+0.63%)
Apr 06, 2017 7.875 8.039 7.788 8.003 115,952 +0.19(+2.46%)
Apr 05, 2017 7.948 8.026 7.796 7.811 169,784 -0.13(-1.61%)
Apr 04, 2017 7.975 8.034 7.906 7.939 130,000 -0.05(-0.57%)
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.