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

Fidus Investment Cor (NQ: FDUS )

20.41 +0.21 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 28, 2012 5.182 5.251 5.113 5.204 1,065,357 +0.05(+0.91%)
Sep 27, 2012 5.126 5.204 5.085 5.157 160,469 +0.07(+1.29%)
Sep 26, 2012 5.170 5.201 5.011 5.092 329,224 -0.07(-1.33%)
Sep 25, 2012 5.235 5.251 5.154 5.160 268,875 -0.06(-1.13%)
Sep 24, 2012 5.176 5.235 5.138 5.219 336,512 +0.05(+0.96%)
Sep 21, 2012 5.204 5.235 5.129 5.170 350,664 +0.01(+0.18%)
Sep 20, 2012 5.201 5.219 5.141 5.160 244,209 -0.04(-0.78%)
Sep 19, 2012 5.126 5.219 5.060 5.201 373,607 +0.11(+2.08%)
Sep 18, 2012 5.110 5.135 5.084 5.095 292,507 -0.01(-0.12%)
Sep 17, 2012 5.123 5.123 5.017 5.101 180,520 +0.02(+0.43%)
Sep 14, 2012 5.126 5.126 5.004 5.079 243,214 -0.02(-0.43%)
Sep 13, 2012 4.973 5.123 4.973 5.101 410,204 +0.04(+0.74%)
Sep 12, 2012 5.048 5.064 4.999 5.064 228,314 +0.03(+0.68%)
Sep 11, 2012 5.042 5.060 4.986 5.029 498,001 +0.01(+0.12%)
Sep 10, 2012 5.017 5.048 4.993 5.023 599,733 +0.01(+0.12%)
Sep 07, 2012 4.976 5.057 4.970 5.017 1,806,397 -0.21(-4.05%)
Sep 06, 2012 5.166 5.251 5.154 5.229 317,809 +0.07(+1.45%)
Sep 05, 2012 5.141 5.160 5.095 5.154 241,905 +0.02(+0.36%)
Sep 04, 2012 5.060 5.188 5.032 5.135 161,775 +0.04(+0.79%)
Aug 31, 2012 5.079 5.098 5.029 5.095 151,448 +0.04(+0.86%)
Aug 30, 2012 4.964 5.073 4.964 5.051 171,457 +0.07(+1.31%)
Aug 29, 2012 5.048 5.048 4.965 4.986 193,706 -0.04(-0.87%)
Aug 27, 2012 4.983 5.048 4.936 5.029 150,276 +0.07(+1.45%)
Aug 24, 2012 4.864 4.983 4.790 4.958 57,929 +0.11(+2.32%)
Aug 23, 2012 4.955 4.955 4.774 4.845 164,442 -0.10(-2.08%)
Aug 22, 2012 4.992 5.017 4.942 4.948 154,429 +0.00(+0.06%)
Aug 21, 2012 5.014 5.017 4.939 4.945 264,838 -0.05(-1.06%)
Aug 20, 2012 5.017 5.017 4.973 4.998 123,508 -0.02(-0.37%)
Aug 17, 2012 4.986 5.017 4.961 5.017 203,767 +0.03(+0.63%)
Aug 16, 2012 4.955 4.986 4.942 4.986 111,763 +0.02(+0.38%)
Aug 15, 2012 4.955 4.970 4.883 4.967 67,723 -0.02(-0.31%)
Aug 14, 2012 4.936 4.983 4.908 4.983 385,298 +0.04(+0.88%)
Aug 13, 2012 4.908 4.955 4.839 4.939 121,211 +0.04(+0.83%)
Aug 10, 2012 4.883 4.908 4.830 4.898 118,531 +0.01(+0.13%)
Aug 09, 2012 4.867 4.983 4.821 4.892 215,352 +0.04(+0.90%)
Aug 08, 2012 4.802 4.875 4.724 4.849 98,082 +0.10(+2.03%)
Aug 07, 2012 4.764 4.821 4.724 4.752 81,003 +0.01(+0.26%)
Aug 06, 2012 4.796 4.839 4.696 4.740 267,437 -0.04(-0.78%)
Aug 03, 2012 4.817 5.070 4.674 4.777 220,955 +0.05(+1.12%)
Aug 02, 2012 4.774 4.912 4.690 4.724 85,881 -0.04(-0.79%)
Aug 01, 2012 4.805 4.986 4.736 4.761 217,531 +0.00(+0.00%)
Jul 31, 2012 4.783 5.238 4.690 4.761 127,160 -0.02(-0.36%)
Jul 30, 2012 4.933 4.970 4.711 4.778 162,632 -0.13(-2.63%)
Jul 27, 2012 4.908 4.933 4.755 4.908 297,918 +0.03(+0.64%)
Jul 26, 2012 4.808 4.914 4.761 4.877 388,921 +0.08(+1.69%)
Jul 25, 2012 4.764 4.808 4.707 4.796 109,022 +0.07(+1.52%)
Jul 24, 2012 4.668 4.783 4.621 4.724 147,696 +0.08(+1.81%)
Jul 23, 2012 4.615 4.797 4.518 4.640 79,132 -0.03(-0.67%)
Jul 20, 2012 4.599 4.718 4.599 4.671 115,983 +0.01(+0.13%)
Jul 19, 2012 4.705 4.720 4.665 4.665 83,557 -0.02(-0.53%)
Jul 18, 2012 4.655 4.702 4.655 4.690 110,168 +0.02(+0.33%)
Jul 17, 2012 4.711 4.729 4.655 4.674 142,651 -0.03(-0.66%)
Jul 16, 2012 4.736 4.799 4.683 4.705 140,414 -0.04(-0.92%)
Jul 13, 2012 4.697 4.768 4.697 4.749 85,226 +0.05(+0.99%)
Jul 12, 2012 4.643 4.702 4.643 4.702 68,166 +0.02(+0.33%)
Jul 11, 2012 4.752 4.752 4.630 4.687 199,518 -0.07(-1.51%)
Jul 10, 2012 4.752 4.758 4.718 4.758 106,131 +0.02(+0.46%)
Jul 09, 2012 4.718 4.736 4.696 4.736 55,246 +0.04(+0.86%)
Jul 06, 2012 4.649 4.711 4.615 4.696 44,845 +0.02(+0.33%)
Jul 05, 2012 4.736 4.752 4.677 4.680 90,605 -0.06(-1.25%)
Jul 03, 2012 4.758 4.758 4.652 4.740 106,644 -0.00(-0.07%)
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.