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

Fidus Investment Cor (NQ: FDUS )

19.84 -0.01 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jun 29, 2012 4.671 4.764 4.577 4.727 312,282 +0.07(+1.40%)
Jun 28, 2012 4.584 4.690 4.584 4.662 203,562 +0.04(+0.81%)
Jun 27, 2012 4.559 4.662 4.506 4.624 199,858 +0.13(+2.91%)
Jun 26, 2012 4.518 4.562 4.478 4.493 122,712 -0.03(-0.69%)
Jun 25, 2012 4.537 4.581 4.481 4.525 287,472 -0.04(-0.89%)
Jun 22, 2012 4.543 4.565 4.518 4.565 2,276,880 +0.06(+1.31%)
Jun 21, 2012 4.503 4.553 4.481 4.506 187,018 -0.01(-0.28%)
Jun 20, 2012 4.506 4.521 4.447 4.518 114,577 -0.01(-0.14%)
Jun 19, 2012 4.520 4.537 4.472 4.525 132,613 +0.02(+0.55%)
Jun 18, 2012 4.543 4.562 4.475 4.500 177,702 -0.06(-1.23%)
Jun 15, 2012 4.503 4.571 4.481 4.556 162,500 +0.05(+1.11%)
Jun 14, 2012 4.478 4.546 4.473 4.506 295,922 +0.02(+0.49%)
Jun 13, 2012 4.478 4.556 4.468 4.484 148,396 -0.02(-0.42%)
Jun 12, 2012 4.462 4.518 4.440 4.503 138,643 +0.07(+1.69%)
Jun 11, 2012 4.437 4.500 4.403 4.428 282,578 -0.05(-1.18%)
Jun 08, 2012 4.512 4.568 4.443 4.481 119,176 -0.03(-0.76%)
Jun 07, 2012 4.462 4.581 4.406 4.515 168,633 +0.08(+1.83%)
Jun 06, 2012 4.316 4.472 4.300 4.434 108,958 +0.16(+3.79%)
Jun 05, 2012 4.228 4.300 4.210 4.272 171,579 +0.05(+1.11%)
Jun 04, 2012 4.269 4.272 4.207 4.225 88,127 -0.04(-1.02%)
Jun 01, 2012 4.228 4.285 4.225 4.269 73,326 -0.02(-0.36%)
May 31, 2012 4.250 4.288 4.223 4.285 179,868 +0.03(+0.73%)
May 30, 2012 4.257 4.285 4.238 4.253 99,163 -0.03(-0.73%)
May 29, 2012 4.288 4.288 4.225 4.285 91,725 +0.03(+0.81%)
May 25, 2012 4.266 4.267 4.219 4.250 62,508 +0.00(+0.07%)
May 24, 2012 4.285 4.285 4.210 4.247 86,497 -0.02(-0.44%)
May 23, 2012 4.207 4.285 4.207 4.266 107,251 +0.05(+1.18%)
May 22, 2012 4.278 4.285 4.207 4.216 116,731 -0.06(-1.38%)
May 21, 2012 4.178 4.285 4.163 4.275 125,854 +0.16(+3.78%)
May 18, 2012 4.216 4.252 4.094 4.119 170,507 -0.12(-2.72%)
May 17, 2012 4.228 4.285 4.207 4.235 179,502 -0.00(-0.07%)
May 16, 2012 4.247 4.285 4.213 4.238 188,215 +0.01(+0.22%)
May 15, 2012 4.207 4.285 4.207 4.228 178,350 +0.02(+0.52%)
May 14, 2012 4.207 4.250 4.207 4.207 100,145 -0.02(-0.37%)
May 11, 2012 4.210 4.391 4.210 4.222 105,354 -0.01(-0.29%)
May 10, 2012 4.263 4.300 4.219 4.235 104,337 -0.01(-0.15%)
May 09, 2012 4.288 4.289 4.238 4.241 65,656 -0.08(-1.87%)
May 08, 2012 4.253 4.362 4.244 4.322 136,656 +0.06(+1.46%)
May 07, 2012 4.179 4.284 4.179 4.260 96,721 +0.05(+1.11%)
May 04, 2012 4.253 4.278 4.179 4.213 112,690 +0.01(+0.22%)
May 03, 2012 4.263 4.291 4.204 4.204 90,961 -0.02(-0.37%)
May 02, 2012 4.194 4.244 4.179 4.219 63,991 +0.02(+0.45%)
May 01, 2012 4.213 4.309 4.197 4.200 122,735 -0.02(-0.59%)
Apr 30, 2012 4.319 4.375 4.222 4.225 73,596 -0.12(-2.87%)
Apr 27, 2012 4.322 4.397 4.225 4.350 173,039 +0.06(+1.45%)
Apr 26, 2012 4.281 4.356 4.249 4.288 170,369 +0.04(+1.03%)
Apr 25, 2012 4.272 4.272 4.210 4.244 82,566 -0.01(-0.22%)
Apr 24, 2012 4.210 4.257 4.166 4.253 66,478 +0.09(+2.09%)
Apr 23, 2012 4.147 4.210 4.144 4.166 39,428 -0.04(-0.96%)
Apr 20, 2012 4.244 4.250 4.191 4.207 52,627 +0.02(+0.52%)
Apr 19, 2012 4.157 4.228 4.144 4.185 63,201 -0.02(-0.44%)
Apr 18, 2012 4.185 4.262 4.184 4.204 19,428 -0.01(-0.15%)
Apr 17, 2012 4.250 4.250 4.179 4.210 37,188 -0.01(-0.15%)
Apr 16, 2012 4.244 4.244 4.182 4.216 27,801 +0.05(+1.23%)
Apr 13, 2012 4.306 4.306 4.163 4.165 32,056 -0.14(-3.29%)
Apr 12, 2012 4.241 4.347 4.241 4.306 43,641 +0.05(+1.17%)
Apr 11, 2012 4.241 4.291 4.172 4.257 79,873 +0.07(+1.56%)
Apr 10, 2012 4.238 4.266 4.191 4.191 108,932 -0.07(-1.68%)
Apr 09, 2012 4.207 4.263 4.166 4.263 56,873 +0.05(+1.18%)
Apr 05, 2012 4.185 4.269 4.166 4.213 92,013 +0.01(+0.15%)
Apr 04, 2012 4.272 4.272 4.172 4.207 52,142 -0.07(-1.60%)
Apr 03, 2012 4.278 4.338 4.225 4.275 66,333 -0.07(-1.58%)
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.