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

Fidus Investment Cor (NQ: FDUS )

19.35 -0.64 (-3.20%)
Streaming Delayed Price Updated: 10:44 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, 2019 8.752 8.757 8.620 8.675 267,161 -0.11(-1.25%)
May 30, 2019 8.894 8.929 8.785 8.785 215,080 -0.08(-0.93%)
May 29, 2019 8.807 8.892 8.779 8.867 180,721 +0.01(+0.06%)
May 28, 2019 8.922 8.943 8.861 8.861 166,473 -0.08(-0.92%)
May 24, 2019 8.993 8.993 8.911 8.944 88,810 -0.01(-0.12%)
May 23, 2019 8.938 8.966 8.878 8.955 85,823 +0.00(+0.00%)
May 22, 2019 9.031 9.031 8.944 8.955 127,026 -0.08(-0.85%)
May 21, 2019 9.015 9.048 8.949 9.031 104,776 +0.06(+0.67%)
May 20, 2019 8.944 9.021 8.922 8.971 169,611 +0.00(+0.00%)
May 17, 2019 8.845 9.015 8.845 8.971 120,723 +0.11(+1.24%)
May 16, 2019 8.796 8.938 8.796 8.861 175,450 -0.01(-0.12%)
May 15, 2019 8.823 8.911 8.774 8.872 113,907 +0.05(+0.62%)
May 14, 2019 8.785 8.878 8.637 8.818 106,204 +0.01(+0.12%)
May 13, 2019 8.856 8.878 8.746 8.807 197,837 -0.05(-0.56%)
May 10, 2019 8.872 8.960 8.829 8.856 97,381 -0.02(-0.25%)
May 09, 2019 8.861 8.889 8.785 8.878 140,685 -0.02(-0.25%)
May 08, 2019 8.851 9.004 8.774 8.900 198,716 +0.01(+0.15%)
May 07, 2019 8.960 9.026 8.851 8.886 210,522 -0.08(-0.95%)
May 06, 2019 8.818 8.993 8.724 8.971 199,176 +0.06(+0.68%)
May 03, 2019 8.719 8.938 8.664 8.911 245,824 +0.25(+2.85%)
May 02, 2019 8.681 8.730 8.648 8.664 121,418 +0.01(+0.06%)
May 01, 2019 8.615 8.670 8.582 8.659 97,941 +0.05(+0.57%)
Apr 30, 2019 8.659 8.672 8.569 8.609 149,978 -0.05(-0.57%)
Apr 29, 2019 8.675 8.757 8.659 8.659 139,636 -0.02(-0.19%)
Apr 26, 2019 8.615 8.691 8.609 8.675 138,777 +0.05(+0.64%)
Apr 25, 2019 8.505 8.664 8.406 8.620 245,647 +0.14(+1.68%)
Apr 24, 2019 8.478 8.543 8.456 8.478 238,014 +0.00(+0.00%)
Apr 23, 2019 8.456 8.543 8.417 8.478 182,395 +0.04(+0.52%)
Apr 22, 2019 8.434 8.500 8.373 8.434 228,784 +0.01(+0.07%)
Apr 18, 2019 8.494 8.548 8.406 8.428 170,144 -0.05(-0.58%)
Apr 17, 2019 8.511 8.587 8.439 8.478 141,887 -0.03(-0.39%)
Apr 16, 2019 8.461 8.576 8.428 8.511 193,005 +0.06(+0.71%)
Apr 15, 2019 8.478 8.478 8.417 8.450 129,001 -0.03(-0.32%)
Apr 12, 2019 8.483 8.521 8.423 8.478 107,411 +0.03(+0.39%)
Apr 11, 2019 8.516 8.516 8.423 8.445 126,284 -0.05(-0.58%)
Apr 10, 2019 8.406 8.511 8.406 8.494 119,987 +0.09(+1.04%)
Apr 09, 2019 8.478 8.494 8.384 8.406 94,000 -0.09(-1.03%)
Apr 08, 2019 8.478 8.516 8.428 8.494 117,465 +0.01(+0.13%)
Apr 05, 2019 8.494 8.535 8.472 8.483 82,792 +0.01(+0.06%)
Apr 04, 2019 8.456 8.516 8.439 8.478 122,171 +0.04(+0.45%)
Apr 03, 2019 8.456 8.489 8.428 8.439 110,320 -0.02(-0.26%)
Apr 02, 2019 8.472 8.505 8.439 8.461 99,403 -0.01(-0.13%)
Apr 01, 2019 8.472 8.500 8.423 8.472 114,095 +0.07(+0.78%)
Mar 29, 2019 8.494 8.521 8.406 8.406 168,502 -0.08(-0.97%)
Mar 28, 2019 8.428 8.500 8.428 8.489 90,072 +0.05(+0.58%)
Mar 27, 2019 8.428 8.467 8.406 8.439 152,183 +0.01(+0.13%)
Mar 26, 2019 8.384 8.439 8.362 8.428 99,042 +0.09(+1.12%)
Mar 25, 2019 8.308 8.412 8.291 8.335 183,648 +0.03(+0.40%)
Mar 22, 2019 8.439 8.449 8.269 8.302 239,989 -0.11(-1.30%)
Mar 21, 2019 8.368 8.472 8.368 8.412 174,418 +0.03(+0.33%)
Mar 20, 2019 8.472 8.494 8.362 8.384 186,356 -0.08(-0.91%)
Mar 19, 2019 8.500 8.523 8.450 8.461 127,746 -0.04(-0.45%)
Mar 18, 2019 8.532 8.549 8.450 8.500 197,580 -0.01(-0.13%)
Mar 15, 2019 8.428 8.511 8.390 8.511 302,721 +0.07(+0.78%)
Mar 14, 2019 8.434 8.472 8.379 8.445 381,936 +0.01(+0.06%)
Mar 13, 2019 8.439 8.445 8.373 8.439 299,741 +0.00(+0.00%)
Mar 12, 2019 8.467 8.472 8.384 8.439 268,663 +0.00(+0.00%)
Mar 11, 2019 8.461 8.511 8.390 8.439 292,214 +0.03(+0.33%)
Mar 08, 2019 8.395 8.489 8.210 8.412 323,511 +0.02(+0.20%)
Mar 07, 2019 8.319 8.423 8.236 8.395 359,640 +0.05(+0.66%)
Mar 06, 2019 8.335 8.389 8.287 8.341 434,017 +0.03(+0.32%)
Mar 05, 2019 8.330 8.362 8.207 8.314 305,295 -0.05(-0.64%)
Mar 04, 2019 8.159 8.469 8.153 8.367 526,238 +0.27(+3.37%)
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.