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 UNCHANGED
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 (%)
Feb 27, 2015 5.982 6.120 5.920 6.037 249,048 +0.07(+1.10%)
Feb 26, 2015 6.019 6.080 5.920 5.971 133,373 -0.07(-1.14%)
Feb 25, 2015 6.051 6.113 5.995 6.040 131,530 +0.01(+0.12%)
Feb 24, 2015 5.982 6.091 5.917 6.033 165,788 +0.05(+0.91%)
Feb 23, 2015 5.989 6.062 5.931 5.979 128,305 +0.00(+0.00%)
Feb 20, 2015 5.884 5.982 5.826 5.979 137,036 +0.05(+0.92%)
Feb 19, 2015 5.884 5.971 5.793 5.924 155,779 +0.04(+0.68%)
Feb 18, 2015 5.949 6.090 5.808 5.884 116,857 -0.09(-1.52%)
Feb 17, 2015 5.822 6.033 5.768 5.975 248,476 +0.14(+2.43%)
Feb 13, 2015 5.837 5.833 5.833 5.833 185,890 +0.05(+0.88%)
Feb 12, 2015 5.789 5.815 5.691 5.782 150,815 +0.00(+0.08%)
Feb 11, 2015 5.808 5.815 5.695 5.777 158,201 -0.00(-0.08%)
Feb 10, 2015 5.789 5.837 5.746 5.782 203,566 -0.01(-0.25%)
Feb 09, 2015 5.822 5.837 5.571 5.797 202,614 -0.04(-0.62%)
Feb 06, 2015 5.800 5.837 5.695 5.833 198,509 +0.06(+1.07%)
Feb 05, 2015 5.509 5.771 5.477 5.771 341,446 +0.22(+4.00%)
Feb 04, 2015 5.498 5.662 5.371 5.549 208,364 +0.02(+0.39%)
Feb 03, 2015 5.255 5.528 5.237 5.528 260,119 +0.28(+5.26%)
Feb 02, 2015 5.258 5.364 5.157 5.251 198,025 +0.01(+0.28%)
Jan 30, 2015 5.280 5.396 5.168 5.237 243,339 -0.05(-0.96%)
Jan 29, 2015 5.258 5.309 5.178 5.288 240,051 +0.04(+0.69%)
Jan 28, 2015 5.349 5.397 5.208 5.251 187,900 -0.11(-1.97%)
Jan 27, 2015 5.426 5.426 5.248 5.357 181,509 -0.05(-1.01%)
Jan 26, 2015 5.480 5.480 5.273 5.411 197,799 -0.05(-0.87%)
Jan 23, 2015 5.473 5.542 5.328 5.458 244,263 -0.03(-0.60%)
Jan 22, 2015 5.568 5.568 5.408 5.491 220,345 -0.09(-1.69%)
Jan 21, 2015 5.553 5.648 5.386 5.586 229,909 -0.00(-0.07%)
Jan 20, 2015 5.542 5.626 5.477 5.589 112,578 +0.02(+0.33%)
Jan 16, 2015 5.495 5.611 5.480 5.571 119,879 +0.03(+0.62%)
Jan 15, 2015 5.415 5.571 5.408 5.537 173,837 +0.09(+1.64%)
Jan 14, 2015 5.637 5.669 5.415 5.448 207,644 -0.23(-4.04%)
Jan 13, 2015 5.528 5.746 5.528 5.677 308,970 +0.15(+2.63%)
Jan 12, 2015 5.495 5.731 5.477 5.531 120,836 +0.03(+0.46%)
Jan 09, 2015 5.473 5.524 5.393 5.506 204,806 +0.04(+0.80%)
Jan 08, 2015 5.440 5.466 5.390 5.462 122,203 +0.05(+0.87%)
Jan 07, 2015 5.378 5.455 5.357 5.415 174,843 +0.02(+0.34%)
Jan 06, 2015 5.411 5.469 5.298 5.397 229,876 +0.00(+0.00%)
Jan 05, 2015 5.342 5.457 5.328 5.397 143,404 +0.03(+0.47%)
Jan 02, 2015 5.386 5.484 5.288 5.371 195,055 -0.03(-0.54%)
Dec 31, 2014 5.400 5.400 5.400 5.400 660,514 -0.03(-0.47%)
Dec 30, 2014 5.346 5.440 5.346 5.426 303,932 +0.04(+0.81%)
Dec 29, 2014 5.404 5.469 5.313 5.382 368,881 -0.05(-1.00%)
Dec 26, 2014 5.469 5.495 5.313 5.437 173,499 -0.06(-1.06%)
Dec 24, 2014 5.455 5.495 5.495 5.495 185,065 +0.09(+1.61%)
Dec 23, 2014 5.255 5.422 5.255 5.408 384,173 +0.14(+2.69%)
Dec 22, 2014 5.324 5.349 5.241 5.266 235,434 -0.05(-0.96%)
Dec 19, 2014 5.455 5.455 5.255 5.317 376,474 -0.03(-0.61%)
Dec 18, 2014 5.200 5.349 5.160 5.349 424,106 +0.17(+3.37%)
Dec 17, 2014 5.022 5.218 5.008 5.175 279,879 +0.12(+2.30%)
Dec 16, 2014 5.062 5.229 4.957 5.058 388,177 +0.07(+1.46%)
Dec 15, 2014 5.208 5.208 4.931 4.986 459,566 -0.21(-4.06%)
Dec 12, 2014 5.091 5.233 5.055 5.197 330,499 +0.06(+1.20%)
Dec 11, 2014 5.415 5.455 5.109 5.135 386,519 -0.25(-4.59%)
Dec 10, 2014 5.491 5.491 5.277 5.382 337,129 +0.02(+0.34%)
Dec 09, 2014 5.200 5.364 5.037 5.364 455,672 +0.15(+2.93%)
Dec 08, 2014 5.524 5.524 5.095 5.211 663,949 -0.25(-4.66%)
Dec 05, 2014 5.455 5.458 5.400 5.466 328,599 +0.07(+1.21%)
Dec 04, 2014 5.455 5.520 5.349 5.400 466,355 -0.08(-1.39%)
Dec 03, 2014 5.542 5.553 5.331 5.477 572,478 -0.03(-0.59%)
Dec 02, 2014 5.573 5.746 5.495 5.509 449,734 -0.06(-1.14%)
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.