Skip to main content

Fidus Investment Cor (NQ: FDUS )

19.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 11.75 11.92 11.66 11.85 163,624 +0.15(+1.28%)
May 27, 2021 11.61 11.75 11.61 11.70 92,265 +0.16(+1.36%)
May 26, 2021 11.54 11.64 11.51 11.55 89,974 +0.05(+0.48%)
May 25, 2021 11.68 11.76 11.47 11.49 181,567 -0.17(-1.46%)
May 24, 2021 11.66 11.75 11.63 11.66 99,697 +0.00(+0.00%)
May 21, 2021 11.75 11.75 11.57 11.66 154,882 -0.03(-0.23%)
May 20, 2021 11.74 11.77 11.62 11.69 147,789 -0.03(-0.29%)
May 19, 2021 11.64 11.72 11.57 11.72 184,173 -0.01(-0.12%)
May 18, 2021 11.60 11.86 11.54 11.74 250,015 +0.15(+1.30%)
May 17, 2021 11.57 11.59 11.48 11.59 141,949 +0.04(+0.36%)
May 14, 2021 11.47 11.60 11.44 11.55 138,172 +0.12(+1.02%)
May 13, 2021 11.16 11.52 11.16 11.43 203,818 +0.24(+2.14%)
May 12, 2021 11.68 11.72 11.11 11.19 198,528 -0.49(-4.21%)
May 11, 2021 11.64 11.81 11.28 11.68 210,982 -0.17(-1.44%)
May 10, 2021 12.15 12.28 11.84 11.85 308,802 -0.28(-2.31%)
May 07, 2021 11.87 12.25 11.81 12.13 296,950 +0.24(+2.01%)
May 06, 2021 11.57 11.90 11.51 11.90 361,980 +0.39(+3.38%)
May 05, 2021 11.35 11.51 11.27 11.51 187,924 +0.16(+1.38%)
May 04, 2021 11.33 11.42 11.30 11.35 105,062 +0.03(+0.30%)
May 03, 2021 11.38 11.42 11.30 11.31 119,614 -0.01(-0.06%)
Apr 30, 2021 11.32 11.44 11.31 11.32 99,142 -0.06(-0.54%)
Apr 29, 2021 11.40 11.47 11.29 11.38 80,930 -0.01(-0.12%)
Apr 28, 2021 11.40 11.53 11.34 11.40 144,899 -0.01(-0.12%)
Apr 27, 2021 11.44 11.53 11.37 11.41 126,245 -0.03(-0.30%)
Apr 26, 2021 11.55 11.58 11.38 11.44 123,667 -0.09(-0.77%)
Apr 23, 2021 11.51 11.59 11.49 11.53 104,267 +0.05(+0.48%)
Apr 22, 2021 11.24 11.57 11.23 11.48 279,227 +0.22(+1.94%)
Apr 21, 2021 11.30 11.43 11.14 11.26 159,014 -0.03(-0.30%)
Apr 20, 2021 11.34 11.47 11.27 11.29 176,484 -0.09(-0.78%)
Apr 19, 2021 11.41 11.44 11.27 11.38 138,393 +0.01(+0.06%)
Apr 16, 2021 11.36 11.43 11.31 11.38 109,539 +0.02(+0.18%)
Apr 15, 2021 11.36 11.40 11.27 11.36 134,831 +0.00(+0.00%)
Apr 14, 2021 11.61 11.61 11.29 11.36 176,055 -0.20(-1.77%)
Apr 13, 2021 11.65 11.67 11.44 11.56 212,348 -0.12(-1.05%)
Apr 12, 2021 11.61 11.69 11.55 11.68 218,904 +0.11(+0.94%)
Apr 09, 2021 11.42 11.69 11.42 11.57 301,673 +0.14(+1.19%)
Apr 08, 2021 11.53 11.56 11.40 11.44 169,446 -0.07(-0.59%)
Apr 07, 2021 11.42 11.54 11.34 11.51 272,488 +0.17(+1.51%)
Apr 06, 2021 10.93 11.43 10.91 11.34 537,473 +0.48(+4.40%)
Apr 05, 2021 10.73 10.88 10.66 10.86 161,562 +0.14(+1.27%)
Apr 01, 2021 10.66 10.78 10.61 10.72 123,744 +0.10(+0.97%)
Mar 31, 2021 10.66 10.80 10.62 10.62 145,845 -0.08(-0.77%)
Mar 30, 2021 10.67 10.83 10.65 10.70 132,752 +0.04(+0.38%)
Mar 29, 2021 10.58 10.74 10.51 10.66 297,609 +0.15(+1.43%)
Mar 26, 2021 10.58 10.63 10.36 10.51 152,593 +0.03(+0.33%)
Mar 25, 2021 10.14 10.48 9.983 10.47 267,193 +0.29(+2.82%)
Mar 24, 2021 10.27 10.49 10.14 10.19 129,783 +0.01(+0.13%)
Mar 23, 2021 10.35 10.43 10.13 10.17 208,488 -0.24(-2.30%)
Mar 22, 2021 10.63 10.63 10.35 10.41 212,505 -0.24(-2.24%)
Mar 19, 2021 10.41 10.68 10.38 10.65 262,572 +0.24(+2.30%)
Mar 18, 2021 10.50 10.66 10.37 10.41 262,745 -0.05(-0.52%)
Mar 17, 2021 10.37 10.64 10.37 10.47 249,201 +0.08(+0.72%)
Mar 16, 2021 10.41 10.52 10.21 10.39 259,376 -0.02(-0.20%)
Mar 15, 2021 10.20 10.47 10.13 10.41 368,454 +0.16(+1.60%)
Mar 12, 2021 10.23 10.32 10.19 10.25 277,803 +0.01(+0.13%)
Mar 11, 2021 10.24 10.32 10.14 10.24 370,642 -0.10(-0.99%)
Mar 10, 2021 10.43 10.48 10.23 10.34 465,774 -0.07(-0.70%)
Mar 09, 2021 10.36 10.46 10.27 10.41 275,514 +0.04(+0.38%)
Mar 08, 2021 10.49 10.49 10.13 10.37 347,906 +0.21(+2.03%)
Mar 05, 2021 10.53 10.53 9.859 10.17 278,170 -0.18(-1.74%)
Mar 04, 2021 10.37 10.45 10.12 10.35 297,439 -0.01(-0.13%)
Mar 03, 2021 10.40 10.48 10.20 10.36 279,068 +0.06(+0.58%)
Mar 02, 2021 10.12 10.39 10.09 10.30 250,069 +0.19(+1.84%)
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.