Skip to main content

Fidus Investment Cor (NQ: FDUS )

19.44 -0.55 (-2.75%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 18.64 18.64 18.34 18.41 275,517 -0.10(-0.56%)
Feb 28, 2024 18.56 18.58 18.43 18.51 137,321 -0.06(-0.30%)
Feb 27, 2024 18.63 18.63 18.46 18.57 230,045 +0.04(+0.20%)
Feb 26, 2024 18.59 18.65 18.53 18.53 165,857 -0.01(-0.08%)
Feb 23, 2024 18.68 18.74 18.53 18.55 170,672 -0.07(-0.38%)
Feb 22, 2024 18.53 18.64 18.49 18.62 190,074 +0.09(+0.51%)
Feb 21, 2024 18.56 18.61 18.46 18.52 188,225 +0.01(+0.08%)
Feb 20, 2024 18.44 18.56 18.39 18.51 267,777 +0.00(+0.03%)
Feb 16, 2024 18.58 18.59 18.43 18.50 215,577 -0.10(-0.56%)
Feb 15, 2024 18.02 18.62 18.02 18.61 451,983 +0.65(+3.61%)
Feb 14, 2024 17.93 18.06 17.83 17.96 151,603 +0.12(+0.68%)
Feb 13, 2024 17.92 18.00 17.74 17.84 262,680 -0.23(-1.25%)
Feb 12, 2024 17.85 18.08 17.83 18.06 159,189 +0.23(+1.26%)
Feb 09, 2024 17.82 17.86 17.71 17.84 184,096 +0.10(+0.58%)
Feb 08, 2024 17.67 17.75 17.54 17.73 179,232 +0.10(+0.59%)
Feb 07, 2024 17.73 17.73 17.47 17.63 244,529 -0.08(-0.42%)
Feb 06, 2024 17.81 17.85 17.64 17.71 221,362 -0.18(-1.00%)
Feb 05, 2024 18.02 18.02 17.70 17.88 225,990 -0.20(-1.09%)
Feb 02, 2024 18.06 18.19 17.95 18.08 248,370 -0.08(-0.41%)
Feb 01, 2024 18.35 18.35 17.86 18.16 321,419 -0.16(-0.87%)
Jan 31, 2024 18.57 18.58 18.25 18.32 371,797 -0.25(-1.36%)
Jan 30, 2024 18.45 18.61 18.43 18.57 212,623 +0.15(+0.81%)
Jan 29, 2024 18.52 18.55 18.26 18.42 259,055 -0.16(-0.86%)
Jan 26, 2024 18.48 18.59 18.43 18.58 174,659 +0.11(+0.61%)
Jan 25, 2024 18.60 18.65 18.27 18.47 214,601 -0.06(-0.30%)
Jan 24, 2024 18.71 18.73 18.46 18.52 232,905 -0.15(-0.80%)
Jan 23, 2024 18.65 18.70 18.56 18.67 138,294 +0.02(+0.10%)
Jan 22, 2024 18.55 18.66 18.49 18.65 167,665 +0.20(+1.07%)
Jan 19, 2024 18.59 18.59 18.39 18.46 206,736 -0.07(-0.35%)
Jan 18, 2024 18.45 18.57 18.36 18.52 135,038 +0.05(+0.25%)
Jan 17, 2024 18.41 18.52 18.33 18.48 154,048 +0.01(+0.05%)
Jan 16, 2024 18.54 18.64 18.37 18.47 307,804 -0.19(-1.01%)
Jan 12, 2024 18.73 18.77 18.63 18.65 126,754 -0.04(-0.20%)
Jan 11, 2024 18.81 18.81 18.53 18.69 204,369 -0.10(-0.55%)
Jan 10, 2024 18.74 18.87 18.68 18.79 170,339 +0.09(+0.50%)
Jan 09, 2024 18.80 18.86 18.69 18.70 174,115 -0.10(-0.55%)
Jan 08, 2024 18.63 18.88 18.63 18.80 427,954 +0.03(+0.15%)
Jan 05, 2024 18.64 18.84 18.64 18.78 311,348 +0.06(+0.30%)
Jan 04, 2024 18.41 18.80 18.34 18.72 358,939 +0.35(+1.89%)
Jan 03, 2024 18.39 18.48 18.31 18.37 211,059 -0.05(-0.25%)
Jan 02, 2024 18.53 18.54 18.35 18.42 327,248 -0.06(-0.30%)
Dec 29, 2023 18.57 18.58 18.34 18.48 343,316 -0.09(-0.51%)
Dec 28, 2023 18.39 18.65 18.39 18.57 309,030 +0.11(+0.61%)
Dec 27, 2023 18.43 18.52 18.35 18.46 263,957 +0.09(+0.51%)
Dec 26, 2023 18.25 18.46 18.25 18.36 293,814 +0.08(+0.41%)
Dec 22, 2023 18.33 18.49 18.23 18.29 281,447 +0.00(+0.00%)
Dec 21, 2023 18.27 18.34 18.14 18.29 277,558 -0.02(-0.10%)
Dec 20, 2023 18.30 18.51 18.28 18.31 366,041 -0.07(-0.36%)
Dec 19, 2023 18.20 18.42 18.03 18.37 571,620 +0.23(+1.29%)
Dec 18, 2023 18.16 18.20 18.07 18.14 859,590 +0.06(+0.35%)
Dec 15, 2023 18.17 18.17 17.98 18.07 1,336,775 -0.04(-0.20%)
Dec 14, 2023 18.01 18.19 17.99 18.11 615,560 +0.15(+0.85%)
Dec 13, 2023 17.97 17.97 17.75 17.96 505,428 +0.05(+0.25%)
Dec 12, 2023 17.88 17.96 17.84 17.91 363,158 +0.04(+0.20%)
Dec 11, 2023 17.92 17.92 17.80 17.88 327,027 +0.07(+0.40%)
Dec 08, 2023 17.75 17.85 17.72 17.80 268,036 +0.09(+0.51%)
Dec 07, 2023 17.66 17.73 17.61 17.71 271,897 +0.13(+0.74%)
Dec 06, 2023 17.66 17.66 17.51 17.58 268,601 -0.00(-0.03%)
Dec 05, 2023 17.62 17.64 17.52 17.59 155,019 -0.04(-0.20%)
Dec 04, 2023 17.65 17.84 17.60 17.62 160,596 +0.03(+0.15%)
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.