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

Fidus Investment Cor (NQ: FDUS )

20.41 +0.21 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2014 6.242 6.263 6.074 6.185 267,662 +0.03(+0.44%)
May 29, 2014 6.246 6.330 6.138 6.158 309,280 -0.09(-1.40%)
May 28, 2014 6.236 6.273 6.061 6.246 334,996 +0.14(+2.26%)
May 27, 2014 6.104 6.192 6.067 6.108 260,158 +0.02(+0.28%)
May 23, 2014 6.047 6.091 6.091 6.091 240,406 +0.02(+0.28%)
May 22, 2014 5.812 6.144 5.761 6.074 168,011 +0.27(+4.58%)
May 21, 2014 5.872 5.945 5.785 5.808 251,371 -0.07(-1.15%)
May 20, 2014 5.929 5.997 5.835 5.876 269,032 -0.07(-1.19%)
May 19, 2014 5.886 5.970 5.879 5.946 177,443 +0.06(+1.09%)
May 16, 2014 5.714 5.899 5.623 5.882 260,943 +0.18(+3.13%)
May 15, 2014 5.647 5.717 5.552 5.704 412,405 +0.01(+0.18%)
May 14, 2014 5.798 6.025 5.690 5.694 268,990 -0.14(-2.42%)
May 13, 2014 5.781 5.889 5.658 5.835 329,751 +0.04(+0.70%)
May 12, 2014 5.657 5.872 5.566 5.795 398,340 +0.20(+3.55%)
May 09, 2014 5.791 5.867 5.408 5.596 758,305 -0.27(-4.59%)
May 08, 2014 6.017 6.040 5.809 5.865 281,245 -0.13(-2.13%)
May 07, 2014 6.020 6.044 5.936 5.993 233,096 +0.01(+0.17%)
May 06, 2014 5.990 6.057 5.963 5.983 192,057 -0.03(-0.45%)
May 05, 2014 6.007 6.041 5.963 6.010 180,711 -0.04(-0.72%)
May 02, 2014 6.118 6.151 6.019 6.054 183,835 -0.04(-0.72%)
May 01, 2014 6.185 6.215 6.007 6.098 314,385 -0.07(-1.09%)
Apr 30, 2014 6.064 6.215 6.027 6.165 270,143 +0.10(+1.61%)
Apr 29, 2014 6.205 6.226 6.067 6.067 230,656 -0.09(-1.53%)
Apr 28, 2014 6.273 6.310 6.141 6.162 254,028 -0.11(-1.77%)
Apr 25, 2014 6.269 6.300 6.232 6.273 175,012 -0.02(-0.27%)
Apr 24, 2014 6.367 6.404 6.289 6.289 172,735 -0.04(-0.64%)
Apr 23, 2014 6.394 6.419 6.316 6.330 242,611 -0.06(-0.90%)
Apr 22, 2014 6.374 6.411 6.326 6.387 191,091 +0.03(+0.53%)
Apr 21, 2014 6.434 6.508 6.316 6.353 159,592 -0.09(-1.46%)
Apr 17, 2014 6.377 6.448 6.448 6.448 94,795 +0.06(+0.95%)
Apr 16, 2014 6.552 6.552 6.370 6.387 173,576 -0.10(-1.50%)
Apr 15, 2014 6.562 6.636 6.400 6.485 215,705 -0.06(-0.98%)
Apr 14, 2014 6.508 6.562 6.363 6.549 877,355 +0.08(+1.30%)
Apr 11, 2014 6.320 6.478 6.320 6.464 263,546 +0.08(+1.27%)
Apr 10, 2014 6.441 6.456 6.310 6.384 293,774 -0.09(-1.35%)
Apr 09, 2014 6.464 6.512 6.355 6.471 203,819 +0.03(+0.52%)
Apr 08, 2014 6.310 6.555 6.310 6.438 256,286 +0.12(+1.92%)
Apr 07, 2014 6.478 6.478 6.310 6.316 382,608 -0.17(-2.59%)
Apr 04, 2014 6.629 6.646 6.411 6.485 351,213 -0.10(-1.58%)
Apr 03, 2014 6.575 6.633 6.562 6.589 249,336 +0.08(+1.24%)
Apr 02, 2014 6.633 6.676 6.475 6.508 206,856 -0.11(-1.73%)
Apr 01, 2014 6.485 6.676 6.485 6.623 253,145 +0.12(+1.92%)
Mar 31, 2014 6.448 6.562 6.414 6.498 413,876 +0.06(+0.89%)
Mar 28, 2014 6.158 6.542 6.146 6.441 818,870 +0.43(+7.17%)
Mar 27, 2014 6.081 6.121 5.913 6.010 1,385,661 -0.05(-0.78%)
Mar 26, 2014 6.427 6.427 5.983 6.057 828,860 -0.31(-4.81%)
Mar 25, 2014 6.535 6.545 6.209 6.363 362,995 -0.15(-2.32%)
Mar 24, 2014 6.404 6.542 6.394 6.515 193,831 +0.13(+2.00%)
Mar 21, 2014 6.475 6.475 6.347 6.387 622,215 -0.07(-1.15%)
Mar 20, 2014 6.458 6.508 6.310 6.461 495,317 -0.03(-0.52%)
Mar 19, 2014 6.703 6.756 6.441 6.495 366,234 -0.19(-2.87%)
Mar 18, 2014 6.683 6.723 6.637 6.687 285,773 +0.00(+0.05%)
Mar 17, 2014 6.779 6.802 6.667 6.683 150,884 -0.09(-1.32%)
Mar 14, 2014 6.683 6.820 6.640 6.772 187,590 +0.04(+0.59%)
Mar 13, 2014 6.809 6.921 6.677 6.733 216,599 -0.05(-0.78%)
Mar 12, 2014 6.564 7.030 6.551 6.786 400,710 +0.13(+1.98%)
Mar 11, 2014 6.782 6.868 6.508 6.654 374,026 -0.13(-1.90%)
Mar 10, 2014 6.753 6.799 6.644 6.782 358,190 -0.08(-1.20%)
Mar 07, 2014 7.413 7.413 6.769 6.865 218,671 -0.02(-0.29%)
Mar 06, 2014 6.865 6.934 6.757 6.885 147,971 +0.04(+0.53%)
Mar 05, 2014 6.888 6.934 6.805 6.848 162,511 -0.06(-0.91%)
Mar 04, 2014 6.974 6.977 6.891 6.911 384,719 -0.03(-0.43%)
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.