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

Fidus Investment Cor (NQ: FDUS )

20.05 +0.01 (+0.05%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 14, 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 (%)
Nov 30, 2017 7.652 7.714 7.585 7.623 207,830 -0.02(-0.25%)
Nov 29, 2017 7.801 7.824 7.628 7.643 188,175 -0.14(-1.84%)
Nov 28, 2017 7.729 7.791 7.729 7.786 153,398 +0.06(+0.74%)
Nov 27, 2017 7.915 7.915 7.729 7.729 166,602 -0.18(-2.30%)
Nov 24, 2017 7.839 7.939 7.801 7.911 112,797 +0.16(+2.10%)
Nov 22, 2017 7.719 7.757 7.705 7.748 74,465 +0.02(+0.31%)
Nov 21, 2017 7.781 7.796 7.705 7.724 103,088 -0.02(-0.25%)
Nov 20, 2017 7.676 7.810 7.643 7.743 165,902 +0.08(+1.06%)
Nov 17, 2017 7.638 7.676 7.614 7.662 140,022 +0.02(+0.31%)
Nov 16, 2017 7.657 7.700 7.628 7.638 134,903 -0.02(-0.31%)
Nov 15, 2017 7.623 7.705 7.614 7.662 160,630 +0.02(+0.25%)
Nov 14, 2017 7.566 7.753 7.561 7.643 150,113 +0.05(+0.69%)
Nov 13, 2017 7.657 7.723 7.571 7.590 207,055 -0.10(-1.25%)
Nov 10, 2017 7.710 7.791 7.623 7.686 227,483 -0.02(-0.31%)
Nov 09, 2017 7.824 7.944 7.590 7.710 377,036 -0.18(-2.25%)
Nov 08, 2017 7.834 7.906 7.834 7.887 77,695 +0.01(+0.12%)
Nov 07, 2017 7.901 7.925 7.858 7.877 108,070 -0.06(-0.78%)
Nov 06, 2017 7.867 7.944 7.805 7.939 189,092 +0.10(+1.28%)
Nov 03, 2017 7.867 8.025 7.796 7.839 204,257 -0.00(-0.06%)
Nov 02, 2017 7.992 8.088 7.705 7.844 322,646 -0.18(-2.27%)
Nov 01, 2017 8.011 8.107 7.968 8.025 131,986 +0.03(+0.42%)
Oct 31, 2017 8.011 8.088 7.992 7.992 174,476 -0.01(-0.18%)
Oct 30, 2017 8.016 8.064 7.997 8.006 95,653 -0.05(-0.59%)
Oct 27, 2017 7.992 8.088 7.872 8.054 129,238 +0.06(+0.78%)
Oct 26, 2017 7.891 8.006 7.877 7.992 102,773 +0.09(+1.15%)
Oct 25, 2017 7.930 7.944 7.801 7.901 174,843 +0.00(+0.06%)
Oct 24, 2017 7.891 7.939 7.877 7.896 91,512 -0.01(-0.12%)
Oct 23, 2017 7.906 7.944 7.868 7.906 115,150 -0.01(-0.12%)
Oct 20, 2017 7.848 7.944 7.848 7.915 96,471 +0.08(+0.98%)
Oct 19, 2017 7.786 7.844 7.767 7.839 139,226 -0.02(-0.24%)
Oct 18, 2017 7.801 7.958 7.757 7.858 345,293 +0.21(+2.75%)
Oct 17, 2017 7.815 7.863 7.633 7.647 182,124 -0.18(-2.26%)
Oct 16, 2017 7.738 7.824 7.714 7.824 85,454 +0.09(+1.11%)
Oct 13, 2017 7.753 7.757 7.667 7.738 206,008 +0.00(+0.06%)
Oct 12, 2017 7.743 7.748 7.667 7.734 81,503 +0.02(+0.25%)
Oct 11, 2017 7.690 7.743 7.643 7.714 126,975 -0.03(-0.37%)
Oct 10, 2017 7.753 7.753 7.657 7.743 102,486 +0.02(+0.25%)
Oct 09, 2017 7.681 7.724 7.667 7.724 111,445 +0.05(+0.69%)
Oct 06, 2017 7.681 7.716 7.643 7.671 147,457 -0.01(-0.19%)
Oct 05, 2017 7.729 7.729 7.676 7.686 72,962 -0.04(-0.50%)
Oct 04, 2017 7.724 7.767 7.705 7.724 140,152 -0.03(-0.43%)
Oct 03, 2017 7.695 7.767 7.671 7.757 94,097 +0.04(+0.56%)
Oct 02, 2017 7.719 7.748 7.662 7.714 104,651 +0.02(+0.25%)
Sep 29, 2017 7.662 7.738 7.652 7.695 127,775 -0.01(-0.19%)
Sep 28, 2017 7.681 7.734 7.647 7.710 119,602 -0.01(-0.19%)
Sep 27, 2017 7.734 7.777 7.668 7.724 122,359 +0.02(+0.31%)
Sep 26, 2017 7.614 7.734 7.614 7.700 152,675 +0.06(+0.75%)
Sep 25, 2017 7.585 7.719 7.537 7.643 260,269 +0.03(+0.38%)
Sep 22, 2017 7.619 7.667 7.526 7.614 168,566 +0.00(+0.06%)
Sep 21, 2017 7.552 7.643 7.480 7.609 212,481 +0.00(+0.00%)
Sep 20, 2017 7.614 7.709 7.571 7.609 152,930 +0.01(+0.19%)
Sep 19, 2017 7.595 7.695 7.537 7.595 154,248 +0.02(+0.32%)
Sep 18, 2017 7.609 7.643 7.523 7.571 159,942 -0.09(-1.12%)
Sep 15, 2017 7.537 7.657 7.537 7.657 121,845 +0.07(+0.95%)
Sep 14, 2017 7.537 7.645 7.537 7.585 133,716 +0.02(+0.32%)
Sep 13, 2017 7.585 7.643 7.547 7.561 119,483 -0.02(-0.25%)
Sep 12, 2017 7.633 7.662 7.561 7.580 93,365 -0.06(-0.81%)
Sep 11, 2017 7.614 7.710 7.597 7.643 116,752 +0.02(+0.25%)
Sep 08, 2017 7.537 7.667 7.537 7.623 139,980 +0.04(+0.50%)
Sep 07, 2017 7.652 7.686 7.485 7.585 213,562 +0.00(+0.06%)
Sep 06, 2017 7.604 7.646 7.518 7.580 169,961 -0.01(-0.12%)
Sep 05, 2017 7.608 7.641 7.524 7.590 129,795 +0.00(+0.00%)
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.