Skip to main content

Fidus Investment Cor (NQ: FDUS )

19.74 +0.18 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 13.16 13.24 12.80 12.84 74,999 -0.24(-1.80%)
Sep 29, 2021 13.00 13.22 12.85 13.08 142,790 +0.13(+1.02%)
Sep 28, 2021 13.17 13.25 12.90 12.94 126,043 -0.22(-1.68%)
Sep 27, 2021 13.00 13.25 12.89 13.16 150,832 +0.18(+1.42%)
Sep 24, 2021 13.00 13.13 12.98 12.98 83,977 -0.01(-0.06%)
Sep 23, 2021 12.98 13.16 12.94 12.99 86,700 +0.05(+0.40%)
Sep 22, 2021 13.04 13.23 12.72 12.94 188,426 -0.08(-0.62%)
Sep 21, 2021 12.81 13.25 12.74 13.02 101,328 +0.22(+1.73%)
Sep 20, 2021 12.88 12.88 12.60 12.80 182,554 -0.18(-1.42%)
Sep 17, 2021 13.03 13.17 12.92 12.98 143,536 -0.01(-0.11%)
Sep 16, 2021 13.22 13.28 12.82 13.00 249,194 -0.22(-1.67%)
Sep 15, 2021 12.84 13.25 12.84 13.22 177,458 +0.40(+3.16%)
Sep 14, 2021 12.88 13.01 12.74 12.81 113,037 -0.03(-0.23%)
Sep 13, 2021 13.21 13.27 12.74 12.84 334,096 -0.32(-2.46%)
Sep 10, 2021 13.23 13.31 13.13 13.16 146,294 +0.01(+0.05%)
Sep 09, 2021 13.23 13.32 13.09 13.16 147,513 -0.07(-0.54%)
Sep 08, 2021 13.20 13.31 13.20 13.23 126,028 +0.05(+0.38%)
Sep 07, 2021 13.13 13.27 13.01 13.18 335,279 +0.12(+0.94%)
Sep 03, 2021 12.91 13.06 12.86 13.06 157,603 +0.19(+1.51%)
Sep 02, 2021 12.79 12.95 12.70 12.86 131,035 +0.12(+0.90%)
Sep 01, 2021 12.75 12.87 12.62 12.75 83,128 +0.04(+0.34%)
Aug 31, 2021 12.70 12.80 12.62 12.70 130,086 -0.03(-0.23%)
Aug 30, 2021 12.89 12.91 12.68 12.73 70,850 -0.10(-0.78%)
Aug 27, 2021 12.78 12.97 12.78 12.83 127,536 +0.05(+0.39%)
Aug 26, 2021 12.89 12.89 12.67 12.78 93,807 -0.09(-0.67%)
Aug 25, 2021 12.76 12.88 12.76 12.87 90,596 +0.14(+1.07%)
Aug 24, 2021 12.74 12.91 12.61 12.73 124,475 +0.04(+0.34%)
Aug 23, 2021 12.66 12.84 12.59 12.69 97,635 +0.09(+0.69%)
Aug 20, 2021 12.32 12.67 12.32 12.60 97,981 +0.32(+2.58%)
Aug 19, 2021 12.55 12.62 12.15 12.29 155,849 -0.33(-2.62%)
Aug 18, 2021 12.70 12.79 12.55 12.62 218,043 -0.04(-0.34%)
Aug 17, 2021 12.73 12.87 12.61 12.66 96,360 -0.09(-0.68%)
Aug 16, 2021 12.80 12.83 12.68 12.75 65,486 -0.06(-0.51%)
Aug 13, 2021 12.80 12.86 12.63 12.81 69,027 +0.00(+0.00%)
Aug 12, 2021 12.78 12.88 12.68 12.81 64,238 -0.04(-0.34%)
Aug 11, 2021 12.91 12.91 12.77 12.86 84,690 -0.02(-0.17%)
Aug 10, 2021 12.78 12.91 12.68 12.88 140,435 +0.14(+1.07%)
Aug 09, 2021 12.52 12.79 12.50 12.74 114,536 +0.27(+2.19%)
Aug 06, 2021 12.37 12.78 12.31 12.47 165,347 +0.36(+2.97%)
Aug 05, 2021 11.97 12.14 11.90 12.11 49,753 +0.20(+1.69%)
Aug 04, 2021 11.97 12.05 11.88 11.91 57,483 -0.09(-0.78%)
Aug 03, 2021 12.06 12.11 11.89 12.00 82,548 +0.01(+0.12%)
Aug 02, 2021 12.15 12.15 11.94 11.98 91,179 -0.10(-0.83%)
Jul 30, 2021 12.07 12.21 11.99 12.09 101,226 +0.03(+0.24%)
Jul 29, 2021 12.10 12.21 12.04 12.06 61,360 +0.02(+0.18%)
Jul 28, 2021 12.06 12.19 11.99 12.04 61,510 -0.05(-0.42%)
Jul 27, 2021 12.09 12.14 11.98 12.09 57,683 -0.02(-0.18%)
Jul 26, 2021 12.08 12.24 11.98 12.11 171,526 +0.06(+0.54%)
Jul 23, 2021 12.13 12.16 11.98 12.04 61,438 -0.01(-0.12%)
Jul 22, 2021 12.16 12.18 11.98 12.06 69,651 -0.09(-0.77%)
Jul 21, 2021 12.14 12.31 12.11 12.15 96,551 +0.08(+0.66%)
Jul 20, 2021 11.80 12.10 11.79 12.07 81,830 +0.24(+2.01%)
Jul 19, 2021 11.99 12.02 11.57 11.83 290,696 -0.24(-1.97%)
Jul 16, 2021 12.27 12.30 12.02 12.07 72,742 -0.14(-1.12%)
Jul 15, 2021 12.11 12.30 12.11 12.21 90,644 +0.01(+0.06%)
Jul 14, 2021 12.38 12.43 12.17 12.20 85,384 -0.14(-1.17%)
Jul 13, 2021 12.34 12.42 12.19 12.34 90,147 -0.06(-0.46%)
Jul 12, 2021 12.32 12.43 12.18 12.40 95,775 +0.09(+0.70%)
Jul 09, 2021 12.20 12.34 12.08 12.32 68,940 +0.18(+1.48%)
Jul 08, 2021 12.22 12.23 11.96 12.14 104,841 -0.18(-1.46%)
Jul 07, 2021 12.45 12.51 12.24 12.32 64,580 -0.19(-1.55%)
Jul 06, 2021 12.54 12.54 12.28 12.51 110,970 -0.02(-0.17%)
Jul 02, 2021 12.42 12.55 12.39 12.53 75,543 +0.06(+0.46%)
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.