Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 15.08 15.10 14.77 14.88 146,101 -0.09(-0.60%)
May 27, 2022 14.65 15.08 14.65 14.97 148,256 +0.26(+1.79%)
May 26, 2022 14.65 14.79 14.57 14.71 82,273 +0.12(+0.82%)
May 25, 2022 14.41 14.72 14.29 14.59 166,887 +0.23(+1.62%)
May 24, 2022 14.37 14.51 14.21 14.36 88,730 -0.04(-0.26%)
May 23, 2022 14.12 14.63 14.06 14.39 114,924 +0.24(+1.70%)
May 20, 2022 14.57 14.87 13.97 14.15 137,156 -0.32(-2.23%)
May 19, 2022 14.48 14.62 14.31 14.48 139,549 +0.03(+0.21%)
May 18, 2022 14.69 14.89 14.44 14.45 77,691 -0.38(-2.58%)
May 17, 2022 14.83 14.92 14.69 14.83 66,918 +0.21(+1.44%)
May 16, 2022 14.43 14.77 14.37 14.62 72,200 +0.19(+1.30%)
May 13, 2022 14.46 14.57 14.20 14.43 176,777 +0.37(+2.62%)
May 12, 2022 14.45 14.93 13.79 14.06 299,533 -0.50(-3.46%)
May 11, 2022 14.72 15.11 14.49 14.57 101,942 -0.02(-0.15%)
May 10, 2022 14.74 15.14 14.53 14.59 107,853 -0.21(-1.42%)
May 09, 2022 15.21 15.21 14.60 14.80 186,856 -0.47(-3.05%)
May 06, 2022 15.07 15.27 14.83 15.27 107,226 +0.31(+2.06%)
May 05, 2022 15.12 15.12 14.76 14.96 84,017 -0.16(-1.04%)
May 04, 2022 15.06 15.32 14.86 15.11 141,496 +0.04(+0.25%)
May 03, 2022 14.69 15.11 14.66 15.08 111,561 +0.39(+2.66%)
May 02, 2022 14.97 15.14 14.46 14.69 261,500 -0.30(-2.01%)
Apr 29, 2022 15.46 15.48 14.90 14.99 137,278 -0.42(-2.75%)
Apr 28, 2022 15.54 15.59 15.27 15.41 158,354 -0.00(-0.02%)
Apr 27, 2022 15.11 15.62 15.11 15.42 193,644 +0.28(+1.84%)
Apr 26, 2022 15.79 15.89 15.10 15.14 257,079 -0.59(-3.77%)
Apr 25, 2022 15.27 15.75 15.11 15.73 374,896 +0.49(+3.20%)
Apr 22, 2022 15.42 15.42 15.08 15.24 156,667 -0.02(-0.15%)
Apr 21, 2022 15.39 15.44 15.14 15.27 76,123 -0.07(-0.44%)
Apr 20, 2022 14.95 15.39 14.95 15.33 113,199 +0.39(+2.61%)
Apr 19, 2022 15.07 15.07 14.89 14.94 81,786 -0.08(-0.50%)
Apr 18, 2022 14.75 15.04 14.75 15.02 59,552 +0.32(+2.15%)
Apr 14, 2022 14.84 14.93 14.63 14.70 54,868 -0.14(-0.96%)
Apr 13, 2022 14.74 14.92 14.63 14.84 46,774 +0.17(+1.18%)
Apr 12, 2022 14.87 14.87 14.57 14.67 112,170 -0.23(-1.56%)
Apr 11, 2022 14.99 15.06 14.84 14.90 64,209 -0.09(-0.60%)
Apr 08, 2022 15.09 15.12 14.95 14.99 69,903 +0.03(+0.20%)
Apr 07, 2022 14.88 15.01 14.63 14.96 122,204 -0.01(-0.10%)
Apr 06, 2022 15.14 15.38 14.94 14.98 67,516 -0.23(-1.53%)
Apr 05, 2022 15.21 15.32 15.09 15.21 79,239 +0.08(+0.50%)
Apr 04, 2022 15.38 15.40 15.08 15.14 75,627 -0.26(-1.71%)
Apr 01, 2022 15.16 15.45 15.16 15.40 64,683 +0.24(+1.59%)
Mar 31, 2022 15.18 15.42 15.14 15.16 78,958 +0.02(+0.10%)
Mar 30, 2022 15.35 15.35 15.02 15.14 110,590 -0.18(-1.18%)
Mar 29, 2022 15.46 15.57 15.27 15.33 107,242 -0.09(-0.58%)
Mar 28, 2022 15.11 15.56 15.04 15.42 196,022 +0.35(+2.34%)
Mar 25, 2022 15.09 15.32 15.00 15.06 140,329 +0.11(+0.75%)
Mar 24, 2022 14.78 15.08 14.74 14.95 116,381 +0.08(+0.50%)
Mar 23, 2022 14.72 14.93 14.72 14.87 146,935 -0.01(-0.05%)
Mar 22, 2022 15.14 15.32 14.75 14.88 171,179 -0.38(-2.46%)
Mar 21, 2022 14.91 15.31 14.86 15.26 238,454 +0.54(+3.68%)
Mar 18, 2022 14.82 15.02 14.61 14.72 390,926 -0.18(-1.21%)
Mar 17, 2022 14.60 14.99 14.53 14.90 124,877 +0.23(+1.54%)
Mar 16, 2022 15.15 15.16 14.57 14.67 201,420 -0.39(-2.59%)
Mar 15, 2022 14.90 15.27 14.82 15.06 226,636 +0.11(+0.75%)
Mar 14, 2022 14.57 15.05 14.54 14.95 382,132 +0.48(+3.32%)
Mar 11, 2022 14.51 14.66 14.38 14.47 154,354 +0.02(+0.16%)
Mar 10, 2022 14.40 14.57 14.31 14.45 229,060 -0.08(-0.57%)
Mar 09, 2022 14.59 14.67 14.48 14.53 299,689 +0.05(+0.35%)
Mar 08, 2022 14.57 14.63 14.33 14.48 191,383 +0.00(+0.00%)
Mar 07, 2022 14.62 14.81 14.35 14.48 352,282 -0.10(-0.70%)
Mar 04, 2022 14.12 14.68 14.08 14.58 371,828 +0.88(+6.40%)
Mar 03, 2022 13.82 13.82 13.64 13.70 178,142 +0.00(+0.00%)
Mar 02, 2022 13.56 13.75 13.56 13.70 304,097 +0.18(+1.35%)
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.