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

Fidus Investment Cor (NQ: FDUS )

19.93 -0.05 (-0.25%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2020 9.547 9.553 9.386 9.480 300,200 -0.05(-0.56%)
Nov 27, 2020 9.352 9.620 9.352 9.533 210,019 +0.17(+1.79%)
Nov 25, 2020 9.346 9.446 9.279 9.366 223,602 -0.01(-0.14%)
Nov 24, 2020 9.205 9.379 9.071 9.379 549,334 +0.29(+3.17%)
Nov 23, 2020 8.897 9.212 8.840 9.091 257,809 +0.32(+3.67%)
Nov 20, 2020 8.709 8.796 8.676 8.770 168,373 +0.02(+0.23%)
Nov 19, 2020 8.636 8.803 8.555 8.749 258,507 +0.15(+1.79%)
Nov 18, 2020 8.368 8.770 8.361 8.595 369,151 +0.35(+4.22%)
Nov 17, 2020 8.240 8.354 8.093 8.247 208,356 -0.01(-0.16%)
Nov 16, 2020 8.187 8.368 8.173 8.260 194,508 +0.15(+1.90%)
Nov 13, 2020 8.039 8.187 8.019 8.106 130,608 +0.13(+1.68%)
Nov 12, 2020 8.053 8.113 7.878 7.972 154,643 -0.13(-1.65%)
Nov 11, 2020 8.026 8.173 7.930 8.106 142,117 +0.08(+1.00%)
Nov 10, 2020 7.771 8.066 7.704 8.026 362,304 +0.29(+3.72%)
Nov 09, 2020 7.765 8.019 7.644 7.738 216,286 +0.13(+1.67%)
Nov 06, 2020 7.617 7.671 7.550 7.611 126,727 +0.02(+0.26%)
Nov 05, 2020 7.436 7.632 7.436 7.590 240,244 +0.16(+2.16%)
Nov 04, 2020 7.383 7.584 7.289 7.430 174,112 +0.00(+0.00%)
Nov 03, 2020 7.503 7.584 7.289 7.430 240,863 +0.01(+0.09%)
Nov 02, 2020 7.168 7.483 7.168 7.423 254,102 +0.34(+4.82%)
Oct 30, 2020 6.740 7.195 6.740 7.081 248,977 +0.38(+5.70%)
Oct 29, 2020 6.780 6.820 6.619 6.699 160,078 -0.08(-1.19%)
Oct 28, 2020 6.941 6.947 6.740 6.780 306,818 -0.25(-3.62%)
Oct 27, 2020 6.974 7.081 6.974 7.034 73,932 +0.06(+0.86%)
Oct 26, 2020 7.028 7.028 6.894 6.974 272,502 -0.07(-1.05%)
Oct 23, 2020 7.068 7.108 7.034 7.048 79,857 +0.01(+0.10%)
Oct 22, 2020 6.914 7.048 6.914 7.041 110,111 +0.11(+1.55%)
Oct 21, 2020 6.880 6.974 6.867 6.934 133,567 +0.03(+0.49%)
Oct 20, 2020 6.954 6.958 6.860 6.900 158,623 +0.00(+0.00%)
Oct 19, 2020 6.847 6.947 6.807 6.900 165,431 +0.10(+1.48%)
Oct 16, 2020 6.827 6.860 6.793 6.800 88,366 -0.02(-0.29%)
Oct 15, 2020 6.874 6.946 6.793 6.820 114,128 -0.07(-0.97%)
Oct 14, 2020 6.941 7.108 6.867 6.887 188,263 -0.08(-1.15%)
Oct 13, 2020 7.008 7.061 6.914 6.967 96,477 -0.08(-1.14%)
Oct 12, 2020 7.041 7.108 7.021 7.048 107,735 +0.01(+0.19%)
Oct 09, 2020 7.081 7.095 7.028 7.034 149,416 +0.01(+0.19%)
Oct 08, 2020 7.081 7.101 6.987 7.021 185,549 +0.02(+0.29%)
Oct 07, 2020 7.041 7.101 6.954 7.001 169,782 +0.03(+0.48%)
Oct 06, 2020 7.034 7.115 6.941 6.967 210,535 -0.03(-0.38%)
Oct 05, 2020 7.048 7.075 6.934 6.994 330,516 +0.05(+0.67%)
Oct 02, 2020 6.726 6.967 6.673 6.947 249,276 +0.19(+2.88%)
Oct 01, 2020 6.659 6.766 6.596 6.753 164,517 +0.15(+2.34%)
Sep 30, 2020 6.599 6.766 6.599 6.599 199,892 +0.00(+0.00%)
Sep 29, 2020 6.753 6.804 6.545 6.599 186,433 -0.16(-2.38%)
Sep 28, 2020 6.559 6.920 6.559 6.760 437,388 +0.25(+3.91%)
Sep 25, 2020 6.344 6.519 6.324 6.505 242,857 +0.19(+3.08%)
Sep 24, 2020 6.264 6.453 6.216 6.311 322,135 +0.04(+0.64%)
Sep 23, 2020 6.539 6.565 6.264 6.271 334,390 -0.21(-3.31%)
Sep 22, 2020 6.539 6.592 6.485 6.485 91,351 -0.06(-0.92%)
Sep 21, 2020 6.532 6.632 6.485 6.545 301,719 -0.05(-0.71%)
Sep 18, 2020 6.646 6.693 6.572 6.592 213,750 -0.03(-0.51%)
Sep 17, 2020 6.599 6.679 6.599 6.626 46,762 -0.02(-0.30%)
Sep 16, 2020 6.626 6.810 6.626 6.646 227,613 +0.02(+0.30%)
Sep 15, 2020 6.719 6.753 6.579 6.626 155,800 -0.07(-1.10%)
Sep 14, 2020 6.666 6.827 6.626 6.699 190,190 +0.06(+0.91%)
Sep 11, 2020 6.639 6.740 6.639 6.639 115,234 -0.02(-0.30%)
Sep 10, 2020 6.827 6.874 6.632 6.659 283,319 -0.15(-2.26%)
Sep 09, 2020 6.781 6.872 6.748 6.813 325,369 +0.12(+1.75%)
Sep 08, 2020 6.670 6.807 6.579 6.696 236,282 +0.01(+0.19%)
Sep 04, 2020 6.800 6.800 6.514 6.683 196,083 -0.03(-0.39%)
Sep 03, 2020 6.872 6.930 6.696 6.709 260,210 -0.21(-3.01%)
Sep 02, 2020 6.917 6.924 6.755 6.917 218,484 +0.03(+0.47%)
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.