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

Fidus Investment Cor (NQ: FDUS )

20.25 -0.04 (-0.20%)
Streaming Delayed Price Updated: 1:06 PM EDT, Apr 25, 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 29, 2015 6.186 6.201 6.101 6.138 115,862 -0.04(-0.60%)
May 28, 2015 6.119 6.175 6.119 6.175 150,395 +0.02(+0.36%)
May 27, 2015 6.138 6.231 6.137 6.153 110,512 +0.01(+0.18%)
May 26, 2015 6.141 6.141 6.101 6.141 109,488 +0.00(+0.00%)
May 22, 2015 6.127 6.141 6.141 6.141 80,379 +0.04(+0.67%)
May 21, 2015 6.138 6.190 6.045 6.101 81,027 -0.05(-0.85%)
May 20, 2015 6.123 6.182 6.097 6.153 73,225 +0.06(+0.92%)
May 19, 2015 6.097 6.130 6.045 6.097 90,140 -0.00(-0.06%)
May 18, 2015 6.097 6.104 6.060 6.101 52,929 +0.01(+0.12%)
May 15, 2015 6.008 6.108 5.952 6.093 95,654 +0.05(+0.86%)
May 14, 2015 6.156 6.227 6.034 6.041 163,914 -0.12(-1.93%)
May 13, 2015 6.225 6.225 6.048 6.160 131,048 +0.10(+1.72%)
May 12, 2015 6.052 6.089 5.952 6.056 147,349 +0.04(+0.74%)
May 11, 2015 6.141 6.246 5.997 6.011 114,238 -0.07(-1.22%)
May 08, 2015 6.242 6.285 6.086 6.086 97,675 -0.13(-2.15%)
May 07, 2015 6.175 6.275 5.994 6.220 90,949 +0.02(+0.36%)
May 06, 2015 6.145 6.208 6.026 6.197 133,728 +0.06(+0.97%)
May 05, 2015 6.130 6.138 6.054 6.138 80,059 +0.00(+0.06%)
May 04, 2015 6.190 6.190 6.056 6.134 79,578 -0.04(-0.60%)
May 01, 2015 6.220 6.238 6.078 6.171 71,408 -0.02(-0.36%)
Apr 30, 2015 6.212 6.244 6.138 6.194 116,802 -0.03(-0.42%)
Apr 29, 2015 6.194 6.313 6.194 6.220 87,194 -0.03(-0.42%)
Apr 28, 2015 6.164 6.298 6.141 6.246 121,910 +0.13(+2.13%)
Apr 27, 2015 6.257 6.289 6.105 6.115 161,756 -0.17(-2.72%)
Apr 24, 2015 6.216 6.316 6.175 6.287 74,102 +0.07(+1.20%)
Apr 23, 2015 6.175 6.231 6.166 6.212 144,373 +0.02(+0.30%)
Apr 22, 2015 6.194 6.219 6.160 6.194 66,833 +0.00(+0.00%)
Apr 21, 2015 6.190 6.231 6.156 6.194 151,629 +0.03(+0.54%)
Apr 20, 2015 6.156 6.175 6.078 6.160 90,463 +0.03(+0.49%)
Apr 17, 2015 6.127 6.172 6.071 6.130 115,896 -0.00(-0.06%)
Apr 16, 2015 6.026 6.138 5.993 6.134 177,590 +0.07(+1.10%)
Apr 15, 2015 6.052 6.119 5.959 6.067 134,392 -0.01(-0.24%)
Apr 14, 2015 6.026 6.119 6.015 6.082 121,187 +0.06(+0.93%)
Apr 13, 2015 5.900 6.026 5.833 6.026 109,657 +0.14(+2.34%)
Apr 10, 2015 5.918 5.959 5.773 5.889 167,084 -0.07(-1.19%)
Apr 09, 2015 5.881 5.959 5.840 5.959 134,295 +0.09(+1.52%)
Apr 08, 2015 5.881 5.911 5.818 5.870 100,140 +0.01(+0.13%)
Apr 07, 2015 5.810 5.970 5.784 5.862 170,756 +0.01(+0.19%)
Apr 06, 2015 5.889 5.955 5.806 5.851 146,744 -0.01(-0.13%)
Apr 02, 2015 5.896 5.859 5.859 5.859 91,401 -0.03(-0.51%)
Apr 01, 2015 5.743 5.892 5.729 5.889 134,112 +0.17(+2.99%)
Mar 31, 2015 5.985 6.019 5.714 5.717 356,500 -0.25(-4.18%)
Mar 30, 2015 6.078 6.078 5.955 5.967 90,379 -0.09(-1.47%)
Mar 27, 2015 6.045 6.123 6.022 6.056 146,228 -0.02(-0.31%)
Mar 26, 2015 6.168 6.175 6.041 6.075 125,327 -0.05(-0.79%)
Mar 25, 2015 6.086 6.212 6.071 6.123 179,716 +0.06(+0.98%)
Mar 24, 2015 6.190 6.190 6.041 6.063 181,033 -0.12(-1.97%)
Mar 23, 2015 6.041 6.190 6.022 6.185 132,462 +0.17(+2.83%)
Mar 20, 2015 5.903 6.050 5.903 6.015 278,478 +0.09(+1.44%)
Mar 19, 2015 6.048 6.116 5.814 5.929 223,428 -0.07(-1.18%)
Mar 18, 2015 6.141 6.197 5.963 6.000 196,211 -0.15(-2.48%)
Mar 17, 2015 6.231 6.246 6.141 6.153 144,726 -0.09(-1.49%)
Mar 16, 2015 6.197 6.324 6.197 6.246 211,720 +0.06(+0.90%)
Mar 13, 2015 6.216 6.257 6.164 6.190 133,429 -0.00(-0.06%)
Mar 12, 2015 6.156 6.320 6.082 6.194 267,851 +0.02(+0.30%)
Mar 11, 2015 6.045 6.268 6.045 6.175 242,229 +0.16(+2.66%)
Mar 10, 2015 6.246 6.246 6.015 6.015 234,810 -0.16(-2.53%)
Mar 09, 2015 6.182 6.342 6.149 6.171 423,565 +0.03(+0.41%)
Mar 06, 2015 6.233 6.269 6.000 6.146 321,738 -0.04(-0.65%)
Mar 05, 2015 6.135 6.189 6.131 6.186 214,911 +0.08(+1.37%)
Mar 04, 2015 6.182 6.189 6.080 6.102 122,802 -0.09(-1.41%)
Mar 03, 2015 6.099 6.175 6.078 6.189 173,589 +0.04(+0.71%)
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.