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 (%)
May 31, 2018 7.316 7.321 7.257 7.311 205,978 +0.00(+0.00%)
May 30, 2018 7.321 7.354 7.281 7.311 253,865 +0.03(+0.42%)
May 29, 2018 7.321 7.382 7.256 7.281 334,960 -0.04(-0.55%)
May 25, 2018 7.321 7.321 7.321 0 +0.02(+0.21%)
May 24, 2018 7.281 7.332 7.195 7.306 212,570 +0.03(+0.42%)
May 23, 2018 7.190 7.281 7.169 7.276 419,766 +0.12(+1.63%)
May 22, 2018 7.134 7.210 7.083 7.159 251,913 +0.02(+0.21%)
May 21, 2018 7.017 7.144 7.017 7.144 204,878 +0.14(+2.03%)
May 18, 2018 7.002 7.058 6.962 7.002 108,138 -0.03(-0.36%)
May 17, 2018 7.007 7.083 6.967 7.028 209,519 +0.02(+0.22%)
May 16, 2018 7.012 7.043 6.952 7.012 148,679 +0.03(+0.36%)
May 15, 2018 6.952 7.007 6.936 6.987 175,222 +0.01(+0.07%)
May 14, 2018 6.815 6.987 6.800 6.982 217,370 +0.17(+2.53%)
May 11, 2018 6.855 6.962 6.779 6.810 177,419 -0.01(-0.07%)
May 10, 2018 6.774 6.845 6.688 6.815 120,011 +0.05(+0.67%)
May 09, 2018 6.749 6.800 6.744 6.769 85,634 +0.00(+0.00%)
May 08, 2018 6.815 6.825 6.713 6.769 223,820 -0.03(-0.37%)
May 07, 2018 6.673 6.815 6.673 6.795 180,889 +0.10(+1.51%)
May 04, 2018 6.561 6.795 6.561 6.693 277,578 +0.06(+0.84%)
May 03, 2018 6.592 6.643 6.511 6.637 168,354 +0.02(+0.31%)
May 02, 2018 6.602 6.637 6.556 6.617 150,755 +0.02(+0.23%)
May 01, 2018 6.622 6.632 6.516 6.602 148,694 -0.02(-0.23%)
Apr 30, 2018 6.637 6.637 6.577 6.617 206,365 -0.02(-0.23%)
Apr 27, 2018 6.577 6.632 6.556 6.632 161,880 +0.07(+1.08%)
Apr 26, 2018 6.566 6.587 6.511 6.561 119,005 +0.00(+0.00%)
Apr 25, 2018 6.511 6.582 6.465 6.561 93,900 +0.06(+0.86%)
Apr 24, 2018 6.551 6.587 6.425 6.506 307,735 -0.02(-0.23%)
Apr 23, 2018 6.587 6.592 6.501 6.521 118,170 -0.08(-1.15%)
Apr 20, 2018 6.597 6.632 6.566 6.597 142,811 -0.03(-0.46%)
Apr 19, 2018 6.627 6.683 6.617 6.627 128,170 -0.01(-0.15%)
Apr 18, 2018 6.617 6.663 6.592 6.637 163,797 +0.02(+0.23%)
Apr 17, 2018 6.632 6.693 6.597 6.622 239,595 +0.01(+0.08%)
Apr 16, 2018 6.607 6.632 6.577 6.617 107,094 +0.04(+0.54%)
Apr 13, 2018 6.627 6.647 6.567 6.582 117,215 -0.04(-0.61%)
Apr 12, 2018 6.592 6.688 6.592 6.622 204,527 +0.04(+0.62%)
Apr 11, 2018 6.612 6.657 6.561 6.582 128,993 -0.05(-0.76%)
Apr 10, 2018 6.648 6.698 6.622 6.632 137,674 +0.03(+0.38%)
Apr 09, 2018 6.637 6.683 6.597 6.607 156,605 -0.02(-0.23%)
Apr 06, 2018 6.592 6.648 6.562 6.622 135,609 +0.02(+0.23%)
Apr 05, 2018 6.572 6.643 6.511 6.607 136,618 +0.06(+0.93%)
Apr 04, 2018 6.445 6.602 6.445 6.546 205,928 +0.06(+0.86%)
Apr 03, 2018 6.485 6.549 6.475 6.490 113,228 -0.01(-0.16%)
Apr 02, 2018 6.561 6.561 6.410 6.501 141,266 -0.03(-0.39%)
Mar 29, 2018 6.526 6.526 6.526 0 +0.01(+0.08%)
Mar 28, 2018 6.531 6.569 6.485 6.521 296,128 -0.01(-0.16%)
Mar 27, 2018 6.551 6.587 6.501 6.531 315,143 -0.01(-0.15%)
Mar 26, 2018 6.501 6.581 6.480 6.541 243,309 +0.07(+1.02%)
Mar 23, 2018 6.612 6.703 6.475 6.475 356,544 -0.18(-2.67%)
Mar 22, 2018 6.465 6.721 6.465 6.653 304,992 +0.17(+2.58%)
Mar 21, 2018 6.516 6.543 6.460 6.485 246,880 -0.04(-0.54%)
Mar 20, 2018 6.602 6.627 6.516 6.521 259,014 -0.08(-1.23%)
Mar 19, 2018 6.587 6.677 6.541 6.602 134,484 +0.03(+0.39%)
Mar 16, 2018 6.617 6.698 6.566 6.577 239,177 -0.01(-0.08%)
Mar 15, 2018 6.602 6.661 6.470 6.582 299,487 -0.03(-0.38%)
Mar 14, 2018 6.648 6.713 6.592 6.607 224,147 -0.07(-0.99%)
Mar 13, 2018 6.627 6.719 6.577 6.673 453,097 +0.12(+1.78%)
Mar 12, 2018 6.501 6.612 6.501 6.556 259,028 +0.04(+0.62%)
Mar 09, 2018 6.470 6.531 6.450 6.516 335,824 +0.05(+0.70%)
Mar 08, 2018 6.470 6.526 6.415 6.470 367,065 +0.03(+0.47%)
Mar 07, 2018 6.489 6.489 6.401 6.440 430,514 -0.05(-0.83%)
Mar 06, 2018 6.577 6.577 6.410 6.494 284,604 -0.04(-0.68%)
Mar 05, 2018 6.420 6.558 6.396 6.538 260,462 +0.07(+1.06%)
Mar 02, 2018 6.243 6.504 6.207 6.469 273,613 +0.16(+2.57%)
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.