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

Fidus Investment Cor (NQ: FDUS )

19.88 -0.10 (-0.50%)
Streaming Delayed Price Updated: 3:45 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 (%)
May 31, 2016 6.338 6.338 6.247 6.247 326,997 -0.04(-0.66%)
May 27, 2016 6.260 6.289 6.289 6.289 1,514,488 -0.16(-2.50%)
May 26, 2016 6.396 6.516 6.396 6.450 107,551 +0.03(+0.52%)
May 25, 2016 6.338 6.552 6.338 6.417 304,995 +0.13(+2.04%)
May 24, 2016 6.376 6.405 6.289 6.289 72,944 -0.10(-1.62%)
May 23, 2016 6.322 6.434 6.322 6.392 120,830 +0.09(+1.44%)
May 20, 2016 6.218 6.401 6.198 6.301 100,887 +0.08(+1.33%)
May 19, 2016 6.256 6.264 6.041 6.218 197,231 -0.02(-0.40%)
May 18, 2016 6.413 6.463 6.206 6.243 137,853 -0.16(-2.46%)
May 17, 2016 6.367 6.425 6.330 6.401 59,530 +0.05(+0.78%)
May 16, 2016 6.347 6.425 6.309 6.351 50,072 +0.05(+0.79%)
May 13, 2016 6.326 6.372 6.281 6.301 142,247 +0.00(+0.00%)
May 12, 2016 6.516 6.554 6.276 6.301 163,536 -0.22(-3.30%)
May 11, 2016 6.318 6.591 6.318 6.516 221,237 +0.17(+2.74%)
May 10, 2016 6.421 6.429 6.297 6.343 127,602 -0.09(-1.35%)
May 09, 2016 6.421 6.500 6.372 6.429 127,926 +0.06(+0.97%)
May 06, 2016 6.471 6.574 6.334 6.367 118,771 -0.05(-0.84%)
May 05, 2016 6.413 6.570 6.334 6.421 213,280 +0.07(+1.17%)
May 04, 2016 6.409 6.488 6.334 6.347 62,208 -0.06(-0.97%)
May 03, 2016 6.467 6.495 6.396 6.409 55,453 -0.05(-0.83%)
May 02, 2016 6.603 6.607 6.458 6.463 93,073 -0.13(-2.01%)
Apr 29, 2016 6.616 6.616 6.454 6.595 105,480 -0.01(-0.13%)
Apr 28, 2016 6.487 6.616 6.450 6.603 170,301 +0.10(+1.46%)
Apr 27, 2016 6.392 6.525 6.260 6.508 165,496 +0.06(+0.96%)
Apr 26, 2016 6.318 6.446 6.260 6.446 58,457 +0.13(+2.10%)
Apr 25, 2016 6.417 6.429 6.314 6.314 66,281 -0.06(-0.97%)
Apr 22, 2016 6.500 6.587 6.367 6.376 80,592 -0.10(-1.60%)
Apr 21, 2016 6.454 6.595 6.454 6.479 92,679 +0.01(+0.13%)
Apr 20, 2016 6.562 6.562 6.471 6.471 69,725 -0.07(-1.08%)
Apr 19, 2016 6.475 6.541 6.397 6.541 52,443 +0.12(+1.93%)
Apr 18, 2016 6.429 6.512 6.379 6.417 71,243 -0.01(-0.19%)
Apr 15, 2016 6.454 6.523 6.351 6.429 133,534 -0.06(-0.89%)
Apr 14, 2016 6.537 6.620 6.454 6.487 155,323 +0.00(+0.00%)
Apr 13, 2016 6.525 6.533 6.380 6.487 101,438 -0.01(-0.13%)
Apr 12, 2016 6.372 6.496 6.334 6.496 103,164 +0.16(+2.55%)
Apr 11, 2016 6.438 6.529 6.334 6.334 40,139 -0.09(-1.42%)
Apr 08, 2016 6.405 6.530 6.334 6.425 56,284 +0.13(+2.04%)
Apr 07, 2016 6.496 6.496 6.295 6.297 66,675 -0.26(-3.91%)
Apr 06, 2016 6.314 6.558 6.281 6.554 123,953 +0.26(+4.14%)
Apr 05, 2016 6.343 6.516 6.281 6.293 53,118 -0.03(-0.52%)
Apr 04, 2016 6.413 6.533 6.301 6.326 93,124 -0.10(-1.55%)
Apr 01, 2016 6.417 6.525 6.417 6.425 33,018 +0.01(+0.13%)
Mar 31, 2016 6.446 6.472 6.231 6.417 93,651 +0.01(+0.13%)
Mar 30, 2016 6.392 6.475 6.353 6.409 82,707 +0.07(+1.18%)
Mar 29, 2016 6.334 6.422 6.305 6.334 101,054 -0.05(-0.84%)
Mar 28, 2016 6.463 6.475 6.343 6.388 75,487 -0.02(-0.32%)
Mar 24, 2016 6.132 6.409 6.409 6.409 88,461 +0.26(+4.24%)
Mar 23, 2016 6.363 6.473 6.128 6.148 121,533 -0.25(-3.88%)
Mar 22, 2016 6.152 6.434 6.127 6.396 178,780 +0.26(+4.32%)
Mar 21, 2016 6.132 6.272 6.107 6.132 73,694 -0.12(-1.92%)
Mar 18, 2016 6.355 6.355 6.177 6.252 113,211 -0.07(-1.18%)
Mar 17, 2016 6.127 6.351 5.958 6.326 202,718 +0.19(+3.17%)
Mar 16, 2016 6.070 6.167 5.865 6.132 85,866 +0.09(+1.51%)
Mar 15, 2016 6.148 6.202 6.028 6.041 60,656 -0.11(-1.82%)
Mar 14, 2016 6.041 6.152 5.966 6.152 125,120 +0.12(+1.99%)
Mar 11, 2016 5.995 6.119 5.954 6.032 48,866 +0.07(+1.25%)
Mar 10, 2016 5.966 6.007 5.876 5.958 59,235 +0.05(+0.84%)
Mar 09, 2016 6.107 6.115 5.743 5.908 190,517 -0.16(-2.59%)
Mar 08, 2016 6.182 6.275 6.046 6.065 264,419 -0.12(-1.95%)
Mar 07, 2016 6.126 6.206 6.094 6.186 202,074 +0.08(+1.25%)
Mar 04, 2016 5.880 6.122 5.838 6.110 179,796 +0.25(+4.19%)
Mar 03, 2016 5.832 5.880 5.775 5.864 123,662 +0.09(+1.57%)
Mar 02, 2016 5.775 5.859 5.702 5.773 83,746 -0.01(-0.10%)
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.