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: 11:03 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 29, 2020 5.899 6.015 5.770 5.850 283,759 -0.09(-1.45%)
May 28, 2020 6.095 6.169 5.862 5.936 255,376 -0.13(-2.12%)
May 27, 2020 6.058 6.083 5.948 6.065 272,516 +0.12(+2.06%)
May 26, 2020 5.868 6.095 5.868 5.942 202,651 +0.23(+4.08%)
May 22, 2020 5.715 5.850 5.703 5.709 284,574 +0.04(+0.65%)
May 21, 2020 5.519 5.703 5.519 5.672 253,804 +0.19(+3.47%)
May 20, 2020 5.421 5.574 5.372 5.482 215,948 +0.13(+2.41%)
May 19, 2020 5.255 5.445 5.188 5.353 252,897 +0.07(+1.28%)
May 18, 2020 5.157 5.378 5.114 5.286 177,256 +0.26(+5.25%)
May 15, 2020 4.955 5.163 4.915 5.022 200,588 -0.01(-0.24%)
May 14, 2020 4.881 5.047 4.679 5.034 148,769 +0.07(+1.48%)
May 13, 2020 5.090 5.097 4.703 4.961 215,490 -0.14(-2.76%)
May 12, 2020 5.200 5.304 5.065 5.102 180,638 -0.07(-1.42%)
May 11, 2020 5.163 5.335 4.998 5.175 197,708 -0.04(-0.82%)
May 08, 2020 5.169 5.335 5.145 5.218 293,870 +0.07(+1.43%)
May 07, 2020 5.212 5.335 4.942 5.145 391,786 +0.03(+0.60%)
May 06, 2020 4.967 5.182 4.955 5.114 278,137 +0.19(+3.86%)
May 05, 2020 5.292 5.519 4.814 4.924 576,135 -0.34(-6.52%)
May 04, 2020 5.163 5.329 5.010 5.267 379,012 +0.02(+0.47%)
May 01, 2020 5.629 5.887 5.102 5.243 446,839 -0.32(-5.84%)
Apr 30, 2020 5.752 5.752 5.470 5.568 392,667 -0.25(-4.32%)
Apr 29, 2020 5.574 6.046 5.519 5.819 375,503 +0.42(+7.84%)
Apr 28, 2020 5.660 5.825 5.372 5.396 264,515 -0.14(-2.55%)
Apr 27, 2020 5.347 5.641 5.224 5.537 330,745 +0.29(+5.49%)
Apr 24, 2020 4.924 5.286 4.875 5.249 209,720 +0.37(+7.67%)
Apr 23, 2020 5.090 5.139 4.771 4.875 358,640 -0.17(-3.28%)
Apr 22, 2020 5.359 5.365 5.010 5.040 259,272 -0.20(-3.75%)
Apr 21, 2020 5.243 5.378 5.102 5.237 211,126 -0.06(-1.04%)
Apr 20, 2020 5.378 5.519 5.218 5.292 278,879 -0.23(-4.22%)
Apr 17, 2020 5.537 5.807 5.372 5.525 583,500 +0.12(+2.27%)
Apr 16, 2020 5.525 5.549 5.231 5.402 589,240 +0.05(+0.92%)
Apr 15, 2020 5.096 5.415 4.967 5.353 570,742 +0.10(+1.87%)
Apr 14, 2020 5.200 5.329 5.004 5.255 388,319 +0.28(+5.67%)
Apr 13, 2020 4.476 5.016 4.078 4.973 516,309 +0.55(+12.48%)
Apr 09, 2020 4.599 4.991 4.366 4.421 630,467 +0.09(+2.12%)
Apr 08, 2020 3.875 4.553 3.875 4.329 533,358 +0.63(+16.89%)
Apr 07, 2020 3.796 4.035 3.624 3.704 545,871 +0.18(+5.23%)
Apr 06, 2020 3.465 3.759 3.422 3.520 231,555 +0.23(+7.09%)
Apr 03, 2020 3.416 3.612 3.066 3.287 338,064 -0.13(-3.94%)
Apr 02, 2020 3.599 3.673 3.403 3.422 269,910 -0.17(-4.78%)
Apr 01, 2020 3.949 4.004 3.593 3.593 277,081 -0.47(-11.48%)
Mar 31, 2020 4.262 4.372 3.955 4.059 423,394 -0.17(-3.92%)
Mar 30, 2020 4.470 5.022 4.225 4.225 484,541 -0.35(-7.64%)
Mar 27, 2020 4.581 4.857 4.151 4.574 742,503 -0.05(-1.06%)
Mar 26, 2020 4.200 5.580 4.200 4.623 1,134,826 +0.58(+14.24%)
Mar 25, 2020 3.906 5.090 3.790 4.047 858,487 +0.26(+6.80%)
Mar 24, 2020 3.434 4.176 3.373 3.790 676,609 +0.77(+25.61%)
Mar 23, 2020 3.961 3.961 2.729 3.017 909,012 -1.04(-25.57%)
Mar 20, 2020 4.121 4.771 3.771 4.053 567,844 -0.10(-2.51%)
Mar 19, 2020 2.894 4.231 2.778 4.157 1,236,841 +1.26(+43.64%)
Mar 18, 2020 4.194 4.194 2.841 2.894 800,700 -1.51(-34.35%)
Mar 17, 2020 5.218 5.224 4.292 4.409 809,043 -0.67(-13.27%)
Mar 16, 2020 3.195 5.212 3.097 5.083 793,754 -1.15(-18.49%)
Mar 13, 2020 5.672 6.298 5.672 6.236 474,888 +0.58(+10.30%)
Mar 12, 2020 6.261 6.316 4.574 5.654 984,429 -1.25(-18.12%)
Mar 11, 2020 6.988 7.094 6.780 6.905 635,913 -0.25(-3.48%)
Mar 10, 2020 7.290 7.438 6.976 7.154 586,194 -0.03(-0.41%)
Mar 09, 2020 7.699 7.705 7.082 7.183 528,503 -0.87(-10.75%)
Mar 06, 2020 8.078 8.087 7.900 8.048 260,685 -0.15(-1.81%)
Mar 05, 2020 8.197 8.238 8.125 8.197 263,530 -0.09(-1.14%)
Mar 04, 2020 8.268 8.333 8.185 8.291 257,238 +0.15(+1.82%)
Mar 03, 2020 8.208 8.410 8.084 8.143 427,372 -0.03(-0.36%)
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.