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 29, 2015 6.004 6.018 5.921 5.957 119,385 -0.04(-0.60%)
May 28, 2015 5.939 5.993 5.939 5.993 154,969 +0.02(+0.36%)
May 27, 2015 5.957 6.047 5.956 5.971 113,873 +0.01(+0.18%)
May 26, 2015 5.960 5.960 5.921 5.960 112,817 +0.00(+0.00%)
May 22, 2015 5.946 5.960 5.960 5.960 82,823 +0.04(+0.67%)
May 21, 2015 5.957 6.007 5.866 5.921 83,491 -0.05(-0.85%)
May 20, 2015 5.942 6.000 5.917 5.971 75,452 +0.05(+0.92%)
May 19, 2015 5.917 5.949 5.866 5.917 92,881 -0.00(-0.06%)
May 18, 2015 5.917 5.924 5.881 5.921 54,539 +0.01(+0.12%)
May 15, 2015 5.830 5.928 5.776 5.913 98,563 +0.05(+0.86%)
May 14, 2015 5.975 6.043 5.856 5.863 168,899 -0.12(-1.93%)
May 13, 2015 6.041 6.041 5.870 5.978 135,033 +0.10(+1.72%)
May 12, 2015 5.874 5.910 5.776 5.877 151,831 +0.04(+0.74%)
May 11, 2015 5.960 6.061 5.820 5.834 117,712 -0.07(-1.22%)
May 08, 2015 6.058 6.100 5.906 5.906 100,646 -0.13(-2.15%)
May 07, 2015 5.993 6.090 5.818 6.036 93,715 +0.02(+0.36%)
May 06, 2015 5.964 6.025 5.848 6.014 137,795 +0.06(+0.97%)
May 05, 2015 5.949 5.957 5.875 5.957 82,494 +0.00(+0.06%)
May 04, 2015 6.007 6.007 5.878 5.953 81,998 -0.04(-0.60%)
May 01, 2015 6.036 6.054 5.899 5.989 73,580 -0.02(-0.36%)
Apr 30, 2015 6.029 6.059 5.957 6.011 120,355 -0.03(-0.42%)
Apr 29, 2015 6.011 6.126 6.011 6.036 89,846 -0.03(-0.42%)
Apr 28, 2015 5.982 6.112 5.960 6.061 125,618 +0.13(+2.13%)
Apr 27, 2015 6.072 6.103 5.925 5.935 166,675 -0.17(-2.72%)
Apr 24, 2015 6.033 6.130 5.993 6.101 76,355 +0.07(+1.20%)
Apr 23, 2015 5.993 6.047 5.984 6.029 148,764 +0.02(+0.30%)
Apr 22, 2015 6.011 6.036 5.979 6.011 68,865 +0.00(+0.00%)
Apr 21, 2015 6.007 6.047 5.975 6.011 156,240 +0.03(+0.54%)
Apr 20, 2015 5.975 5.993 5.899 5.978 93,214 +0.03(+0.49%)
Apr 17, 2015 5.946 5.989 5.892 5.949 119,421 -0.00(-0.06%)
Apr 16, 2015 5.848 5.957 5.816 5.953 182,991 +0.06(+1.10%)
Apr 15, 2015 5.874 5.939 5.783 5.888 138,479 -0.01(-0.24%)
Apr 14, 2015 5.848 5.939 5.837 5.902 124,873 +0.05(+0.93%)
Apr 13, 2015 5.726 5.848 5.661 5.848 112,992 +0.13(+2.34%)
Apr 10, 2015 5.744 5.783 5.603 5.715 172,165 -0.07(-1.19%)
Apr 09, 2015 5.708 5.783 5.668 5.783 138,379 +0.09(+1.52%)
Apr 08, 2015 5.708 5.736 5.646 5.697 103,186 +0.01(+0.13%)
Apr 07, 2015 5.639 5.793 5.614 5.689 175,949 +0.01(+0.19%)
Apr 06, 2015 5.715 5.780 5.635 5.679 151,207 -0.01(-0.13%)
Apr 02, 2015 5.722 5.686 5.686 5.686 94,181 -0.03(-0.51%)
Apr 01, 2015 5.574 5.718 5.559 5.715 138,191 +0.17(+2.99%)
Mar 31, 2015 5.809 5.841 5.545 5.549 367,342 -0.24(-4.18%)
Mar 30, 2015 5.899 5.899 5.780 5.791 93,128 -0.09(-1.47%)
Mar 27, 2015 5.866 5.942 5.845 5.877 150,675 -0.02(-0.31%)
Mar 26, 2015 5.985 5.993 5.863 5.895 129,138 -0.05(-0.79%)
Mar 25, 2015 5.906 6.029 5.892 5.942 185,182 +0.06(+0.98%)
Mar 24, 2015 6.007 6.007 5.863 5.884 186,539 -0.12(-1.97%)
Mar 23, 2015 5.863 6.007 5.845 6.003 136,490 +0.17(+2.83%)
Mar 20, 2015 5.729 5.871 5.729 5.837 286,947 +0.08(+1.44%)
Mar 19, 2015 5.870 5.936 5.643 5.754 230,222 -0.07(-1.18%)
Mar 18, 2015 5.960 6.014 5.787 5.823 202,179 -0.15(-2.48%)
Mar 17, 2015 6.047 6.061 5.960 5.971 149,127 -0.09(-1.49%)
Mar 16, 2015 6.014 6.137 6.014 6.061 218,159 +0.05(+0.90%)
Mar 13, 2015 6.032 6.072 5.982 6.007 137,487 -0.00(-0.06%)
Mar 12, 2015 5.975 6.133 5.902 6.011 275,997 +0.02(+0.30%)
Mar 11, 2015 5.866 6.083 5.866 5.993 249,596 +0.16(+2.66%)
Mar 10, 2015 6.061 6.061 5.837 5.837 241,951 -0.15(-2.53%)
Mar 09, 2015 6.000 6.155 5.968 5.989 436,446 +0.02(+0.41%)
Mar 06, 2015 6.049 6.084 5.823 5.964 331,523 -0.04(-0.65%)
Mar 05, 2015 5.954 6.007 5.950 6.003 221,447 +0.08(+1.37%)
Mar 04, 2015 6.000 6.007 5.901 5.922 126,537 -0.08(-1.41%)
Mar 03, 2015 5.919 5.993 5.899 6.007 178,869 +0.04(+0.71%)
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.