Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fidus Investment Cor (NQ: FDUS )

19.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Nov 30, 2012 5.226 5.297 5.194 5.297 1,180,913 +0.10(+1.98%)
Nov 29, 2012 5.223 5.251 5.139 5.194 264,449 +0.02(+0.30%)
Nov 28, 2012 5.235 5.235 5.141 5.179 208,478 +0.03(+0.54%)
Nov 27, 2012 5.141 5.214 5.141 5.151 169,807 +0.02(+0.49%)
Nov 26, 2012 5.157 5.235 5.064 5.126 319,737 -0.03(-0.60%)
Nov 23, 2012 5.198 5.213 5.129 5.157 62,479 -0.01(-0.24%)
Nov 21, 2012 5.073 5.235 5.045 5.170 142,597 +0.07(+1.47%)
Nov 20, 2012 5.036 5.198 4.989 5.095 178,389 +0.02(+0.37%)
Nov 19, 2012 5.076 5.104 4.926 5.076 330,238 +0.01(+0.18%)
Nov 16, 2012 4.758 5.073 4.755 5.067 298,794 +0.26(+5.45%)
Nov 15, 2012 4.565 4.902 4.565 4.805 358,257 +0.27(+5.98%)
Nov 14, 2012 4.976 4.976 3.851 4.534 645,396 -0.42(-8.49%)
Nov 13, 2012 4.979 5.020 4.945 4.955 154,008 -0.03(-0.62%)
Nov 12, 2012 4.849 5.054 4.849 4.986 157,930 +0.16(+3.29%)
Nov 09, 2012 4.768 4.880 4.743 4.827 354,361 +0.05(+1.04%)
Nov 08, 2012 4.821 4.839 4.758 4.777 287,636 -0.03(-0.71%)
Nov 07, 2012 5.073 5.120 4.753 4.811 664,497 -0.36(-6.88%)
Nov 06, 2012 5.266 5.266 5.141 5.166 191,643 -0.10(-1.95%)
Nov 05, 2012 5.154 5.297 5.148 5.269 250,810 +0.10(+1.93%)
Nov 02, 2012 5.297 5.297 5.145 5.170 151,111 -0.08(-1.60%)
Nov 01, 2012 5.266 5.297 5.145 5.254 270,861 +0.02(+0.36%)
Oct 31, 2012 5.166 5.297 5.073 5.235 224,585 +0.08(+1.63%)
Oct 26, 2012 5.117 5.151 5.151 5.151 93,387 +0.05(+0.98%)
Oct 25, 2012 5.188 5.188 5.064 5.101 143,495 -0.04(-0.79%)
Oct 24, 2012 5.163 5.210 5.089 5.141 64,421 +0.01(+0.12%)
Oct 23, 2012 5.297 5.297 5.064 5.135 232,524 +0.02(+0.49%)
Oct 19, 2012 5.098 5.191 5.067 5.110 138,473 +0.00(+0.00%)
Oct 18, 2012 5.157 5.283 5.068 5.110 103,014 -0.04(-0.73%)
Oct 17, 2012 5.157 5.157 5.113 5.148 78,849 +0.01(+0.12%)
Oct 16, 2012 5.126 5.141 5.067 5.141 235,679 +0.04(+0.79%)
Oct 15, 2012 5.032 5.148 5.032 5.101 135,732 +0.06(+1.24%)
Oct 12, 2012 5.282 5.285 5.023 5.039 203,860 -0.22(-4.26%)
Oct 11, 2012 5.279 5.279 5.173 5.263 135,533 +0.04(+0.78%)
Oct 10, 2012 5.272 5.279 5.132 5.223 115,533 -0.02(-0.30%)
Oct 09, 2012 5.272 5.272 5.179 5.238 180,808 -0.01(-0.24%)
Oct 08, 2012 5.285 5.297 5.232 5.251 65,871 -0.04(-0.71%)
Oct 05, 2012 5.297 5.313 5.260 5.288 210,464 +0.00(+0.00%)
Oct 04, 2012 5.263 5.291 5.226 5.288 161,893 +0.03(+0.59%)
Oct 03, 2012 5.269 5.269 5.204 5.257 179,830 +0.01(+0.18%)
Oct 02, 2012 5.297 5.297 5.207 5.247 247,367 -0.05(-0.88%)
Oct 01, 2012 5.251 5.300 5.214 5.294 264,498 +0.09(+1.74%)
Sep 28, 2012 5.182 5.251 5.113 5.204 1,065,357 +0.05(+0.91%)
Sep 27, 2012 5.126 5.204 5.085 5.157 160,469 +0.07(+1.29%)
Sep 26, 2012 5.170 5.201 5.011 5.092 329,224 -0.07(-1.33%)
Sep 25, 2012 5.235 5.251 5.154 5.160 268,875 -0.06(-1.13%)
Sep 24, 2012 5.176 5.235 5.138 5.219 336,512 +0.05(+0.96%)
Sep 21, 2012 5.204 5.235 5.129 5.170 350,664 +0.01(+0.18%)
Sep 20, 2012 5.201 5.219 5.141 5.160 244,209 -0.04(-0.78%)
Sep 19, 2012 5.126 5.219 5.060 5.201 373,607 +0.11(+2.08%)
Sep 18, 2012 5.110 5.135 5.084 5.095 292,507 -0.01(-0.12%)
Sep 17, 2012 5.123 5.123 5.017 5.101 180,520 +0.02(+0.43%)
Sep 14, 2012 5.126 5.126 5.004 5.079 243,214 -0.02(-0.43%)
Sep 13, 2012 4.973 5.123 4.973 5.101 410,204 +0.04(+0.74%)
Sep 12, 2012 5.048 5.064 4.999 5.064 228,314 +0.03(+0.68%)
Sep 11, 2012 5.042 5.060 4.986 5.029 498,001 +0.01(+0.12%)
Sep 10, 2012 5.017 5.048 4.993 5.023 599,733 +0.01(+0.12%)
Sep 07, 2012 4.976 5.057 4.970 5.017 1,806,397 -0.21(-4.05%)
Sep 06, 2012 5.166 5.251 5.154 5.229 317,809 +0.07(+1.45%)
Sep 05, 2012 5.141 5.160 5.095 5.154 241,905 +0.02(+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.