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 -0.06 (-0.32%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 7, 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, 2014 6.059 6.059 5.968 5.985 115,453 -0.04(-0.64%)
Oct 30, 2014 5.985 6.035 5.950 6.024 110,602 -0.00(-0.06%)
Oct 29, 2014 6.020 6.049 5.989 6.028 113,598 +0.01(+0.12%)
Oct 28, 2014 6.020 6.042 5.961 6.020 117,388 +0.05(+0.77%)
Oct 27, 2014 6.003 5.999 5.999 5.975 182,721 -0.02(-0.41%)
Oct 24, 2014 5.971 6.049 5.946 5.999 156,504 +0.01(+0.12%)
Oct 23, 2014 5.996 6.020 5.943 5.992 115,510 +0.00(+0.00%)
Oct 22, 2014 6.020 6.028 5.943 5.992 135,269 +0.04(+0.71%)
Oct 21, 2014 5.911 5.992 5.876 5.950 207,581 +0.03(+0.54%)
Oct 20, 2014 5.855 5.855 5.832 5.918 67,247 +0.06(+1.08%)
Oct 17, 2014 5.830 5.922 5.760 5.855 125,019 +0.05(+0.85%)
Oct 16, 2014 5.675 5.802 5.675 5.805 199,575 +0.07(+1.29%)
Oct 15, 2014 5.710 5.770 5.675 5.731 316,439 +0.02(+0.37%)
Oct 14, 2014 5.788 5.802 5.710 5.710 260,956 -0.07(-1.22%)
Oct 13, 2014 5.781 5.869 5.770 5.781 221,006 -0.02(-0.30%)
Oct 10, 2014 5.851 5.862 5.781 5.798 291,022 -0.05(-0.78%)
Oct 09, 2014 5.911 5.943 5.840 5.844 172,961 -0.11(-1.84%)
Oct 08, 2014 5.901 5.954 5.869 5.954 219,227 +0.02(+0.36%)
Oct 07, 2014 5.816 5.936 5.816 5.932 290,086 +0.07(+1.14%)
Oct 06, 2014 5.837 5.883 5.816 5.865 198,179 +0.02(+0.42%)
Oct 03, 2014 5.996 5.996 5.816 5.841 550,512 -0.09(-1.54%)
Oct 02, 2014 5.936 5.978 5.869 5.932 310,572 +0.00(+0.06%)
Oct 01, 2014 5.869 5.929 5.816 5.929 506,936 +0.11(+1.88%)
Sep 30, 2014 5.936 5.939 5.820 5.820 1,368,396 -0.30(-4.90%)
Sep 29, 2014 6.070 6.147 6.049 6.119 149,832 -0.01(-0.23%)
Sep 26, 2014 6.087 6.190 6.059 6.133 150,501 +0.08(+1.40%)
Sep 25, 2014 6.070 6.112 6.045 6.049 126,815 -0.05(-0.87%)
Sep 24, 2014 6.080 6.130 6.063 6.102 97,441 +0.01(+0.17%)
Sep 23, 2014 6.080 6.190 6.063 6.091 116,838 +0.01(+0.17%)
Sep 22, 2014 6.098 6.140 6.052 6.080 158,144 -0.04(-0.63%)
Sep 19, 2014 6.274 6.289 6.140 6.119 238,087 -0.15(-2.36%)
Sep 18, 2014 6.281 6.345 6.257 6.267 204,512 +0.01(+0.11%)
Sep 17, 2014 6.221 6.291 6.221 6.260 57,153 +0.03(+0.51%)
Sep 16, 2014 6.295 6.320 6.197 6.228 129,868 -0.07(-1.06%)
Sep 15, 2014 6.415 6.433 6.288 6.295 164,070 -0.11(-1.76%)
Sep 12, 2014 6.373 6.429 6.355 6.408 115,308 +0.01(+0.17%)
Sep 11, 2014 6.366 6.401 6.352 6.398 145,236 +0.01(+0.11%)
Sep 10, 2014 6.422 6.503 6.355 6.391 170,595 +0.05(+0.83%)
Sep 09, 2014 6.327 6.369 6.327 6.338 116,668 -0.02(-0.33%)
Sep 08, 2014 6.358 6.379 6.324 6.358 81,461 +0.01(+0.16%)
Sep 05, 2014 6.345 6.403 6.321 6.348 185,986 -0.03(-0.49%)
Sep 04, 2014 6.386 6.421 6.334 6.379 248,194 -0.03(-0.43%)
Sep 03, 2014 6.417 6.438 6.400 6.407 94,167 -0.03(-0.48%)
Sep 02, 2014 6.490 6.490 6.403 6.438 122,644 +0.00(+0.00%)
Aug 29, 2014 6.355 6.438 6.438 6.438 226,540 +0.06(+0.92%)
Aug 28, 2014 6.396 6.414 6.334 6.379 115,891 +0.01(+0.22%)
Aug 27, 2014 6.421 6.451 6.324 6.365 243,962 -0.07(-1.10%)
Aug 26, 2014 6.490 6.490 6.407 6.436 144,200 -0.01(-0.13%)
Aug 25, 2014 6.421 6.483 6.400 6.445 133,067 +0.02(+0.27%)
Aug 22, 2014 6.490 6.514 6.386 6.427 327,066 -0.12(-1.85%)
Aug 21, 2014 6.559 6.731 6.407 6.548 219,964 -0.04(-0.58%)
Aug 20, 2014 6.335 6.645 6.304 6.586 254,387 +0.22(+3.46%)
Aug 19, 2014 6.318 6.431 6.307 6.366 178,140 +0.04(+0.65%)
Aug 18, 2014 6.256 6.366 6.211 6.325 251,738 +0.09(+1.49%)
Aug 15, 2014 6.273 6.283 6.201 6.232 101,922 -0.03(-0.47%)
Aug 14, 2014 6.259 6.301 6.235 6.261 183,969 -0.01(-0.08%)
Aug 13, 2014 6.256 6.332 6.245 6.266 243,698 +0.00(+0.05%)
Aug 12, 2014 6.197 6.277 6.197 6.263 171,477 +0.04(+0.61%)
Aug 11, 2014 6.342 6.366 6.208 6.225 337,723 -0.11(-1.79%)
Aug 08, 2014 6.232 6.397 6.128 6.338 339,373 +0.18(+2.85%)
Aug 07, 2014 6.087 6.313 6.087 6.163 334,796 +0.02(+0.39%)
Aug 06, 2014 6.077 6.228 6.035 6.139 230,178 +0.03(+0.51%)
Aug 05, 2014 6.077 6.135 6.022 6.108 277,455 +0.04(+0.62%)
Aug 04, 2014 6.170 6.252 6.060 6.070 296,165 -0.12(-1.89%)
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.