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

Fidus Investment Cor (NQ: FDUS )

19.32 -0.67 (-3.35%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jun 18, 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 31, 2013 5.755 5.821 5.706 5.752 345,063 -0.02(-0.31%)
May 30, 2013 5.582 5.836 5.552 5.770 445,738 +0.18(+3.25%)
May 29, 2013 5.634 5.652 5.564 5.589 203,251 -0.07(-1.23%)
May 28, 2013 5.855 5.864 5.625 5.658 191,608 -0.08(-1.42%)
May 24, 2013 5.613 5.779 5.576 5.740 0 +0.13(+2.26%)
May 23, 2013 5.546 5.673 5.519 5.613 0 +0.05(+0.98%)
May 22, 2013 5.734 5.812 5.507 5.558 0 -0.17(-2.91%)
May 21, 2013 5.670 5.796 5.667 5.725 0 +0.04(+0.69%)
May 20, 2013 5.658 5.746 5.601 5.685 0 +0.03(+0.48%)
May 17, 2013 5.716 5.728 5.619 5.658 0 -0.02(-0.27%)
May 16, 2013 5.631 5.697 5.628 5.673 149,215 +0.05(+0.81%)
May 15, 2013 5.546 5.643 5.546 5.628 0 +0.14(+2.48%)
May 13, 2013 5.498 5.525 5.437 5.492 0 +0.01(+0.11%)
May 10, 2013 5.489 5.519 5.410 5.486 0 +0.01(+0.17%)
May 09, 2013 5.576 5.652 5.465 5.477 0 -0.12(-2.21%)
May 08, 2013 5.622 5.631 5.549 5.601 0 -0.05(-0.86%)
May 07, 2013 5.625 5.697 5.582 5.649 0 +0.03(+0.48%)
May 06, 2013 5.679 5.679 5.573 5.622 0 -0.04(-0.64%)
May 03, 2013 5.734 5.734 5.613 5.658 0 +0.05(+0.81%)
May 02, 2013 5.585 5.734 5.582 5.613 0 +0.09(+1.59%)
May 01, 2013 5.806 5.806 5.519 5.525 0 -0.16(-2.82%)
Apr 30, 2013 5.758 5.794 5.631 5.685 0 -0.01(-0.11%)
Apr 29, 2013 5.679 5.755 5.613 5.691 300,973 +0.02(+0.27%)
Apr 26, 2013 5.719 5.725 5.670 5.676 191,347 -0.05(-0.85%)
Apr 25, 2013 5.716 5.746 5.638 5.725 192,107 +0.04(+0.75%)
Apr 24, 2013 5.703 5.731 5.676 5.682 188,265 +0.01(+0.16%)
Apr 23, 2013 5.685 5.746 5.570 5.673 255,416 +0.02(+0.43%)
Apr 22, 2013 5.558 5.673 5.537 5.649 259,093 +0.10(+1.85%)
Apr 19, 2013 5.440 5.570 5.310 5.546 311,780 +0.24(+4.44%)
Apr 18, 2013 5.350 5.449 5.262 5.310 206,158 -0.03(-0.51%)
Apr 17, 2013 5.474 5.474 5.274 5.338 236,709 -0.14(-2.54%)
Apr 16, 2013 5.380 5.652 5.350 5.477 503,217 +0.25(+4.80%)
Apr 15, 2013 5.579 5.643 4.799 5.226 909,650 -0.33(-5.93%)
Apr 12, 2013 5.595 5.670 5.534 5.555 148,894 -0.05(-0.92%)
Apr 11, 2013 5.631 5.706 5.546 5.607 328,020 -0.05(-0.80%)
Apr 10, 2013 5.558 5.725 5.552 5.652 462,249 +0.09(+1.58%)
Apr 09, 2013 5.616 5.700 5.537 5.564 252,334 -0.02(-0.27%)
Apr 08, 2013 5.610 5.655 5.501 5.579 368,184 -0.11(-2.02%)
Apr 05, 2013 5.728 5.776 5.628 5.694 255,032 -0.02(-0.32%)
Apr 04, 2013 5.688 5.776 5.616 5.712 221,561 +0.08(+1.50%)
Apr 03, 2013 5.809 5.809 5.613 5.628 356,121 -0.16(-2.77%)
Apr 02, 2013 5.764 5.894 5.673 5.788 401,946 +0.05(+0.90%)
Apr 01, 2013 5.800 5.800 5.709 5.737 277,747 -0.05(-0.94%)
Mar 28, 2013 5.595 5.812 5.552 5.791 796,419 +0.24(+4.30%)
Mar 27, 2013 5.601 5.648 5.455 5.552 288,123 -0.07(-1.29%)
Mar 26, 2013 5.734 5.740 5.540 5.625 303,940 -0.08(-1.33%)
Mar 25, 2013 5.746 5.785 5.628 5.700 279,453 +0.01(+0.11%)
Mar 22, 2013 5.555 5.791 5.493 5.694 472,784 +0.18(+3.18%)
Mar 21, 2013 5.558 5.661 5.507 5.519 264,053 -0.06(-1.03%)
Mar 20, 2013 5.604 5.616 5.483 5.576 275,137 -0.02(-0.27%)
Mar 19, 2013 5.555 5.652 5.520 5.592 647,257 +0.03(+0.49%)
Mar 18, 2013 5.546 5.611 5.522 5.564 157,363 -0.02(-0.27%)
Mar 15, 2013 5.595 5.643 5.514 5.579 228,366 +0.01(+0.22%)
Mar 14, 2013 5.558 5.598 5.528 5.567 265,399 +0.05(+0.99%)
Mar 13, 2013 5.555 5.660 5.383 5.513 331,221 -0.05(-0.98%)
Mar 12, 2013 5.570 5.661 5.501 5.567 435,953 -0.15(-2.70%)
Mar 11, 2013 5.773 5.833 5.679 5.722 371,623 -0.03(-0.53%)
Mar 08, 2013 5.697 5.849 5.640 5.752 289,340 +0.06(+1.01%)
Mar 07, 2013 5.579 5.712 5.531 5.694 398,431 +0.11(+1.95%)
Mar 06, 2013 5.628 5.703 5.528 5.585 291,698 -0.05(-0.81%)
Mar 05, 2013 5.697 5.700 5.531 5.631 353,793 +0.05(+0.92%)
Mar 04, 2013 5.567 5.658 5.492 5.579 311,304 +0.02(+0.33%)
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.