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 (%)
Oct 31, 2012 5.166 5.297 5.073 5.235 224,585 +0.08(+1.63%)
Oct 26, 2012 5.117 5.151 5.151 5.151 93,387 +0.05(+0.98%)
Oct 25, 2012 5.188 5.188 5.064 5.101 143,495 -0.04(-0.79%)
Oct 24, 2012 5.163 5.210 5.089 5.141 64,421 +0.01(+0.12%)
Oct 23, 2012 5.297 5.297 5.064 5.135 232,524 +0.02(+0.49%)
Oct 19, 2012 5.098 5.191 5.067 5.110 138,473 +0.00(+0.00%)
Oct 18, 2012 5.157 5.283 5.068 5.110 103,014 -0.04(-0.73%)
Oct 17, 2012 5.157 5.157 5.113 5.148 78,849 +0.01(+0.12%)
Oct 16, 2012 5.126 5.141 5.067 5.141 235,679 +0.04(+0.79%)
Oct 15, 2012 5.032 5.148 5.032 5.101 135,732 +0.06(+1.24%)
Oct 12, 2012 5.282 5.285 5.023 5.039 203,860 -0.22(-4.26%)
Oct 11, 2012 5.279 5.279 5.173 5.263 135,533 +0.04(+0.78%)
Oct 10, 2012 5.272 5.279 5.132 5.223 115,533 -0.02(-0.30%)
Oct 09, 2012 5.272 5.272 5.179 5.238 180,808 -0.01(-0.24%)
Oct 08, 2012 5.285 5.297 5.232 5.251 65,871 -0.04(-0.71%)
Oct 05, 2012 5.297 5.313 5.260 5.288 210,464 +0.00(+0.00%)
Oct 04, 2012 5.263 5.291 5.226 5.288 161,893 +0.03(+0.59%)
Oct 03, 2012 5.269 5.269 5.204 5.257 179,830 +0.01(+0.18%)
Oct 02, 2012 5.297 5.297 5.207 5.247 247,367 -0.05(-0.88%)
Oct 01, 2012 5.251 5.300 5.214 5.294 264,498 +0.09(+1.74%)
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%)
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.