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

Fidus Investment Cor (NQ: FDUS )

19.48 -0.51 (-2.55%)
Streaming Delayed Price Updated: 1:50 PM 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, 2016 6.151 6.151 6.063 6.063 336,942 -0.04(-0.66%)
May 27, 2016 6.075 6.103 6.103 6.103 1,560,547 -0.16(-2.50%)
May 26, 2016 6.208 6.324 6.208 6.260 110,822 +0.03(+0.52%)
May 25, 2016 6.151 6.358 6.151 6.228 314,271 +0.12(+2.04%)
May 24, 2016 6.188 6.216 6.103 6.103 75,163 -0.10(-1.62%)
May 23, 2016 6.135 6.244 6.135 6.204 124,505 +0.09(+1.44%)
May 20, 2016 6.035 6.212 6.015 6.115 103,955 +0.08(+1.33%)
May 19, 2016 6.071 6.079 5.862 6.035 203,229 -0.02(-0.40%)
May 18, 2016 6.224 6.272 6.023 6.059 142,045 -0.15(-2.46%)
May 17, 2016 6.179 6.236 6.143 6.212 61,341 +0.05(+0.78%)
May 16, 2016 6.159 6.236 6.123 6.163 51,595 +0.05(+0.79%)
May 13, 2016 6.139 6.184 6.095 6.115 146,573 +0.00(+0.00%)
May 12, 2016 6.324 6.360 6.091 6.115 168,509 -0.21(-3.30%)
May 11, 2016 6.131 6.396 6.131 6.324 227,965 +0.17(+2.74%)
May 10, 2016 6.232 6.240 6.111 6.155 131,483 -0.08(-1.35%)
May 09, 2016 6.232 6.308 6.184 6.240 131,817 +0.06(+0.97%)
May 06, 2016 6.280 6.380 6.147 6.179 122,383 -0.05(-0.84%)
May 05, 2016 6.224 6.376 6.147 6.232 219,766 +0.07(+1.17%)
May 04, 2016 6.220 6.296 6.147 6.159 64,100 -0.06(-0.97%)
May 03, 2016 6.276 6.304 6.208 6.220 57,139 -0.05(-0.83%)
May 02, 2016 6.408 6.412 6.268 6.272 95,904 -0.13(-2.01%)
Apr 29, 2016 6.420 6.420 6.264 6.400 108,687 -0.01(-0.13%)
Apr 28, 2016 6.296 6.420 6.260 6.408 175,480 +0.09(+1.46%)
Apr 27, 2016 6.204 6.332 6.075 6.316 170,529 +0.06(+0.96%)
Apr 26, 2016 6.131 6.256 6.075 6.256 60,235 +0.13(+2.10%)
Apr 25, 2016 6.228 6.240 6.127 6.127 68,296 -0.06(-0.97%)
Apr 22, 2016 6.308 6.392 6.179 6.188 83,043 -0.10(-1.60%)
Apr 21, 2016 6.264 6.400 6.264 6.288 95,498 +0.01(+0.13%)
Apr 20, 2016 6.368 6.368 6.280 6.280 71,845 -0.07(-1.08%)
Apr 19, 2016 6.284 6.348 6.208 6.348 54,038 +0.12(+1.93%)
Apr 18, 2016 6.240 6.320 6.191 6.228 73,409 -0.01(-0.19%)
Apr 15, 2016 6.264 6.330 6.163 6.240 137,595 -0.06(-0.89%)
Apr 14, 2016 6.344 6.424 6.264 6.296 160,047 +0.00(+0.00%)
Apr 13, 2016 6.332 6.340 6.192 6.296 104,523 -0.01(-0.13%)
Apr 12, 2016 6.184 6.304 6.147 6.304 106,302 +0.16(+2.55%)
Apr 11, 2016 6.248 6.336 6.147 6.147 41,359 -0.09(-1.42%)
Apr 08, 2016 6.216 6.338 6.147 6.236 57,996 +0.12(+2.04%)
Apr 07, 2016 6.304 6.304 6.109 6.111 68,702 -0.25(-3.91%)
Apr 06, 2016 6.127 6.364 6.095 6.360 127,722 +0.25(+4.14%)
Apr 05, 2016 6.155 6.324 6.095 6.107 54,733 -0.03(-0.52%)
Apr 04, 2016 6.224 6.340 6.115 6.139 95,956 -0.10(-1.55%)
Apr 01, 2016 6.228 6.332 6.228 6.236 34,022 +0.01(+0.13%)
Mar 31, 2016 6.256 6.281 6.047 6.228 96,499 +0.01(+0.13%)
Mar 30, 2016 6.204 6.284 6.165 6.220 85,222 +0.07(+1.18%)
Mar 29, 2016 6.147 6.233 6.119 6.147 104,127 -0.05(-0.84%)
Mar 28, 2016 6.272 6.283 6.155 6.200 77,783 -0.02(-0.32%)
Mar 24, 2016 5.951 6.220 6.220 6.220 91,152 +0.25(+4.24%)
Mar 23, 2016 6.175 6.282 5.947 5.967 125,229 -0.24(-3.88%)
Mar 22, 2016 5.971 6.244 5.947 6.208 184,217 +0.26(+4.32%)
Mar 21, 2016 5.951 6.087 5.927 5.951 75,935 -0.12(-1.92%)
Mar 18, 2016 6.167 6.167 5.995 6.067 116,655 -0.07(-1.18%)
Mar 17, 2016 5.947 6.163 5.782 6.139 208,883 +0.19(+3.17%)
Mar 16, 2016 5.890 5.985 5.692 5.951 88,477 +0.09(+1.51%)
Mar 15, 2016 5.967 6.019 5.850 5.862 62,501 -0.11(-1.82%)
Mar 14, 2016 5.862 5.971 5.790 5.971 128,925 +0.12(+1.99%)
Mar 11, 2016 5.818 5.939 5.778 5.854 50,352 +0.07(+1.25%)
Mar 10, 2016 5.790 5.830 5.702 5.782 61,037 +0.05(+0.84%)
Mar 09, 2016 5.927 5.935 5.573 5.734 196,311 -0.15(-2.59%)
Mar 08, 2016 6.000 6.090 5.867 5.886 272,460 -0.12(-1.95%)
Mar 07, 2016 5.945 6.023 5.914 6.004 208,219 +0.07(+1.25%)
Mar 04, 2016 5.706 5.941 5.665 5.929 185,265 +0.24(+4.19%)
Mar 03, 2016 5.660 5.706 5.605 5.691 127,423 +0.09(+1.57%)
Mar 02, 2016 5.605 5.686 5.534 5.603 86,293 -0.01(-0.10%)
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.