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

Fidus Investment Cor (NQ: FDUS )

19.42 -0.57 (-2.85%)
Streaming Delayed Price Updated: 4:00 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, 2018 7.100 7.105 7.043 7.096 212,242 +0.00(+0.00%)
May 30, 2018 7.105 7.136 7.066 7.096 261,585 +0.03(+0.42%)
May 29, 2018 7.105 7.164 7.041 7.066 345,147 -0.04(-0.55%)
May 25, 2018 7.105 7.105 7.105 0 +0.01(+0.21%)
May 24, 2018 7.066 7.115 6.983 7.091 219,035 +0.03(+0.42%)
May 23, 2018 6.978 7.066 6.958 7.061 432,532 +0.11(+1.63%)
May 22, 2018 6.923 6.997 6.874 6.948 259,574 +0.01(+0.21%)
May 21, 2018 6.810 6.933 6.810 6.933 211,109 +0.14(+2.03%)
May 18, 2018 6.796 6.850 6.756 6.796 111,427 -0.02(-0.36%)
May 17, 2018 6.800 6.874 6.761 6.820 215,890 +0.01(+0.22%)
May 16, 2018 6.805 6.835 6.746 6.805 153,200 +0.02(+0.36%)
May 15, 2018 6.746 6.800 6.732 6.781 180,551 +0.00(+0.07%)
May 14, 2018 6.614 6.781 6.599 6.776 223,980 +0.17(+2.53%)
May 11, 2018 6.653 6.756 6.579 6.609 182,815 -0.00(-0.07%)
May 10, 2018 6.574 6.643 6.491 6.614 123,661 +0.04(+0.67%)
May 09, 2018 6.550 6.599 6.545 6.569 88,239 +0.00(+0.00%)
May 08, 2018 6.614 6.623 6.515 6.569 230,627 -0.02(-0.37%)
May 07, 2018 6.476 6.614 6.476 6.594 186,390 +0.10(+1.51%)
May 04, 2018 6.368 6.594 6.368 6.496 286,020 +0.05(+0.84%)
May 03, 2018 6.397 6.446 6.319 6.442 173,474 +0.02(+0.31%)
May 02, 2018 6.407 6.442 6.363 6.422 155,340 +0.01(+0.23%)
May 01, 2018 6.427 6.437 6.324 6.407 153,217 -0.01(-0.23%)
Apr 30, 2018 6.442 6.442 6.383 6.422 212,641 -0.01(-0.23%)
Apr 27, 2018 6.383 6.437 6.363 6.437 166,804 +0.07(+1.08%)
Apr 26, 2018 6.373 6.392 6.319 6.368 122,624 +0.00(+0.00%)
Apr 25, 2018 6.319 6.387 6.274 6.368 96,756 +0.05(+0.86%)
Apr 24, 2018 6.358 6.392 6.235 6.314 317,094 -0.01(-0.23%)
Apr 23, 2018 6.392 6.397 6.309 6.328 121,764 -0.07(-1.15%)
Apr 20, 2018 6.402 6.437 6.373 6.402 147,154 -0.03(-0.46%)
Apr 19, 2018 6.432 6.486 6.422 6.432 132,068 -0.01(-0.15%)
Apr 18, 2018 6.422 6.466 6.397 6.442 168,778 +0.01(+0.23%)
Apr 17, 2018 6.437 6.496 6.402 6.427 246,882 +0.00(+0.08%)
Apr 16, 2018 6.412 6.437 6.383 6.422 110,351 +0.03(+0.54%)
Apr 13, 2018 6.432 6.450 6.373 6.387 120,780 -0.04(-0.61%)
Apr 12, 2018 6.397 6.490 6.397 6.427 210,747 +0.04(+0.62%)
Apr 11, 2018 6.417 6.461 6.368 6.387 132,917 -0.05(-0.76%)
Apr 10, 2018 6.451 6.501 6.427 6.437 141,861 +0.02(+0.38%)
Apr 09, 2018 6.442 6.486 6.402 6.412 161,368 -0.01(-0.23%)
Apr 06, 2018 6.397 6.451 6.368 6.427 139,733 +0.01(+0.23%)
Apr 05, 2018 6.378 6.446 6.319 6.412 140,773 +0.06(+0.93%)
Apr 04, 2018 6.255 6.407 6.255 6.353 212,191 +0.05(+0.86%)
Apr 03, 2018 6.294 6.356 6.284 6.299 116,672 -0.01(-0.16%)
Apr 02, 2018 6.368 6.368 6.221 6.309 145,562 -0.02(-0.39%)
Mar 29, 2018 6.333 6.333 6.333 0 +0.00(+0.08%)
Mar 28, 2018 6.338 6.375 6.294 6.328 305,134 -0.01(-0.16%)
Mar 27, 2018 6.358 6.392 6.309 6.338 324,727 -0.01(-0.15%)
Mar 26, 2018 6.309 6.387 6.289 6.348 250,709 +0.06(+1.02%)
Mar 23, 2018 6.417 6.505 6.284 6.284 367,387 -0.17(-2.67%)
Mar 22, 2018 6.274 6.523 6.274 6.456 314,268 +0.16(+2.58%)
Mar 21, 2018 6.324 6.350 6.269 6.294 254,388 -0.03(-0.54%)
Mar 20, 2018 6.407 6.432 6.324 6.328 266,891 -0.08(-1.23%)
Mar 19, 2018 6.392 6.480 6.348 6.407 138,574 +0.02(+0.39%)
Mar 16, 2018 6.422 6.501 6.373 6.383 246,451 -0.00(-0.08%)
Mar 15, 2018 6.407 6.464 6.279 6.387 308,596 -0.02(-0.38%)
Mar 14, 2018 6.451 6.515 6.397 6.412 230,964 -0.06(-0.99%)
Mar 13, 2018 6.432 6.520 6.383 6.476 466,877 +0.11(+1.78%)
Mar 12, 2018 6.309 6.417 6.309 6.363 266,905 +0.04(+0.62%)
Mar 09, 2018 6.279 6.338 6.260 6.324 346,038 +0.04(+0.70%)
Mar 08, 2018 6.279 6.333 6.225 6.279 378,229 +0.03(+0.47%)
Mar 07, 2018 6.297 6.297 6.212 6.250 443,607 -0.05(-0.83%)
Mar 06, 2018 6.383 6.383 6.221 6.302 293,260 -0.04(-0.68%)
Mar 05, 2018 6.231 6.364 6.207 6.345 268,383 +0.07(+1.06%)
Mar 02, 2018 6.059 6.312 6.024 6.278 281,935 +0.16(+2.57%)
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.