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, 2017 7.514 7.678 7.283 7.297 321,253 -0.23(-3.06%)
May 30, 2017 7.647 7.647 7.496 7.527 86,737 -0.08(-0.99%)
May 26, 2017 7.633 7.735 7.545 7.602 79,604 +0.02(+0.29%)
May 25, 2017 7.731 7.775 7.545 7.580 162,409 -0.07(-0.87%)
May 24, 2017 7.669 7.775 7.622 7.647 113,864 -0.04(-0.58%)
May 23, 2017 7.762 7.762 7.545 7.691 104,531 +0.00(+0.00%)
May 22, 2017 7.527 7.735 7.481 7.691 197,964 +0.24(+3.21%)
May 19, 2017 7.700 7.700 7.452 7.452 267,268 -0.13(-1.70%)
May 18, 2017 7.545 7.868 7.545 7.580 144,087 -0.01(-0.12%)
May 17, 2017 7.607 7.722 7.571 7.589 199,401 -0.12(-1.61%)
May 16, 2017 7.580 7.776 7.549 7.713 183,211 +0.13(+1.75%)
May 15, 2017 7.514 7.700 7.486 7.580 150,496 +0.08(+1.00%)
May 12, 2017 7.523 7.536 7.474 7.505 131,854 -0.04(-0.53%)
May 11, 2017 7.545 7.575 7.373 7.545 222,952 +0.16(+2.16%)
May 10, 2017 7.203 7.491 7.203 7.385 274,444 +0.13(+1.77%)
May 09, 2017 7.412 7.469 7.203 7.257 239,356 -0.17(-2.33%)
May 08, 2017 7.434 7.492 7.336 7.430 216,852 -0.00(-0.06%)
May 05, 2017 7.341 7.531 7.048 7.434 559,143 -0.14(-1.81%)
May 04, 2017 7.899 7.908 7.368 7.571 419,387 -0.35(-4.37%)
May 03, 2017 7.855 7.922 7.855 7.917 145,134 +0.00(+0.06%)
May 02, 2017 7.966 8.001 7.846 7.913 186,369 -0.02(-0.22%)
May 01, 2017 7.975 8.028 7.917 7.930 128,373 -0.02(-0.22%)
Apr 28, 2017 7.957 8.015 7.890 7.948 154,496 -0.02(-0.22%)
Apr 27, 2017 7.926 8.050 7.926 7.966 206,121 +0.04(+0.56%)
Apr 26, 2017 7.984 7.988 7.868 7.922 162,655 -0.03(-0.39%)
Apr 25, 2017 7.913 8.072 7.891 7.953 260,622 +0.04(+0.56%)
Apr 24, 2017 7.962 7.962 7.868 7.908 129,968 +0.00(+0.00%)
Apr 21, 2017 7.806 7.966 7.806 7.908 196,834 +0.16(+2.06%)
Apr 20, 2017 7.975 8.015 7.749 7.749 280,205 -0.26(-3.21%)
Apr 19, 2017 7.997 8.059 7.935 8.006 190,520 +0.03(+0.39%)
Apr 18, 2017 7.877 7.979 7.846 7.975 165,601 +0.08(+1.07%)
Apr 17, 2017 7.846 7.970 7.824 7.891 210,522 +0.07(+0.85%)
Apr 13, 2017 7.891 7.912 7.775 7.824 189,464 -0.07(-0.90%)
Apr 12, 2017 7.886 7.922 7.861 7.895 259,555 +0.01(+0.11%)
Apr 11, 2017 7.789 7.886 7.766 7.886 105,481 +0.12(+1.48%)
Apr 10, 2017 7.780 7.860 7.758 7.771 167,758 -0.04(-0.57%)
Apr 07, 2017 7.766 7.837 7.747 7.815 149,030 +0.05(+0.63%)
Apr 06, 2017 7.642 7.802 7.558 7.766 119,478 +0.19(+2.46%)
Apr 05, 2017 7.713 7.789 7.566 7.580 174,947 -0.12(-1.61%)
Apr 04, 2017 7.740 7.797 7.673 7.704 133,954 -0.04(-0.57%)
Apr 03, 2017 7.780 7.898 7.721 7.749 280,620 -0.04(-0.51%)
Mar 31, 2017 7.704 7.798 7.637 7.789 279,100 +0.10(+1.27%)
Mar 30, 2017 7.633 7.713 7.611 7.691 171,974 +0.08(+0.99%)
Mar 29, 2017 7.509 7.625 7.492 7.616 111,355 +0.10(+1.30%)
Mar 28, 2017 7.509 7.582 7.500 7.518 105,169 +0.03(+0.36%)
Mar 27, 2017 7.430 7.536 7.385 7.492 110,500 +0.01(+0.12%)
Mar 24, 2017 7.607 7.669 7.456 7.483 227,450 -0.13(-1.69%)
Mar 23, 2017 7.336 7.625 7.336 7.611 229,672 +0.27(+3.68%)
Mar 22, 2017 7.487 7.536 7.323 7.341 171,279 -0.15(-2.01%)
Mar 21, 2017 7.638 7.638 7.483 7.492 175,022 -0.14(-1.80%)
Mar 20, 2017 7.642 7.669 7.589 7.629 221,062 -0.02(-0.29%)
Mar 17, 2017 7.563 7.718 7.532 7.651 774,963 +0.07(+0.94%)
Mar 16, 2017 7.540 7.607 7.540 7.580 262,495 +0.00(+0.00%)
Mar 15, 2017 7.558 7.607 7.401 7.580 356,302 +0.21(+2.83%)
Mar 14, 2017 7.434 7.483 7.328 7.372 240,807 -0.11(-1.42%)
Mar 13, 2017 7.545 7.558 7.456 7.478 283,009 -0.07(-0.88%)
Mar 10, 2017 7.359 7.611 7.359 7.545 344,429 +0.22(+2.96%)
Mar 09, 2017 7.354 7.438 7.328 7.328 166,271 -0.04(-0.60%)
Mar 08, 2017 7.443 7.559 7.359 7.372 307,368 -0.14(-1.83%)
Mar 07, 2017 7.566 7.601 7.475 7.509 461,113 -0.04(-0.57%)
Mar 06, 2017 7.470 7.600 7.384 7.553 400,068 +0.08(+1.10%)
Mar 03, 2017 7.388 7.561 7.388 7.470 472,232 +0.10(+1.29%)
Mar 02, 2017 7.267 7.410 7.249 7.375 512,381 +0.11(+1.49%)
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.