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

Fidus Investment Cor (NQ: FDUS )

20.02 -0.03 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2017 7.613 7.683 7.520 7.524 302,435 -0.07(-0.98%)
Aug 30, 2017 7.562 7.613 7.543 7.599 116,139 +0.00(+0.00%)
Aug 29, 2017 7.604 7.642 7.568 7.599 130,184 -0.04(-0.55%)
Aug 28, 2017 7.650 7.689 7.608 7.641 117,295 +0.03(+0.37%)
Aug 25, 2017 7.538 7.692 7.538 7.613 142,665 +0.06(+0.80%)
Aug 24, 2017 7.650 7.683 7.548 7.552 158,568 -0.11(-1.40%)
Aug 23, 2017 7.580 7.739 7.580 7.660 187,571 +0.05(+0.68%)
Aug 22, 2017 7.599 7.702 7.571 7.608 146,850 -0.00(-0.06%)
Aug 21, 2017 7.566 7.632 7.566 7.613 142,665 +0.05(+0.62%)
Aug 18, 2017 7.604 7.608 7.566 7.566 120,969 -0.07(-0.98%)
Aug 17, 2017 7.650 7.683 7.593 7.641 113,765 -0.02(-0.24%)
Aug 16, 2017 7.781 7.781 7.660 7.660 123,344 -0.13(-1.62%)
Aug 15, 2017 7.692 7.833 7.642 7.786 125,795 +0.15(+2.02%)
Aug 14, 2017 7.520 7.745 7.520 7.632 272,683 +0.04(+0.55%)
Aug 11, 2017 7.622 7.664 7.543 7.590 214,564 -0.08(-1.04%)
Aug 10, 2017 7.786 7.786 7.576 7.669 184,726 -0.15(-1.97%)
Aug 09, 2017 7.777 7.847 7.711 7.823 175,481 +0.04(+0.48%)
Aug 08, 2017 7.809 7.819 7.772 7.786 87,657 +0.02(+0.24%)
Aug 07, 2017 7.800 7.847 7.767 7.767 132,240 -0.02(-0.24%)
Aug 04, 2017 7.777 7.841 7.725 7.786 171,717 +0.07(+0.97%)
Aug 03, 2017 7.706 7.767 7.676 7.711 114,313 +0.00(+0.06%)
Aug 02, 2017 7.706 7.766 7.571 7.706 182,985 +0.06(+0.79%)
Aug 01, 2017 7.837 7.926 7.562 7.646 412,477 -0.23(-2.91%)
Jul 31, 2017 7.856 7.927 7.837 7.875 78,302 +0.02(+0.24%)
Jul 28, 2017 7.926 7.935 7.847 7.856 103,755 -0.10(-1.29%)
Jul 27, 2017 7.926 7.959 7.875 7.959 149,248 +0.04(+0.53%)
Jul 26, 2017 7.870 7.926 7.851 7.917 134,411 +0.05(+0.59%)
Jul 25, 2017 7.870 7.917 7.833 7.870 112,170 -0.00(-0.06%)
Jul 24, 2017 7.833 7.931 7.833 7.875 119,582 +0.02(+0.24%)
Jul 21, 2017 7.847 7.919 7.847 7.856 153,438 -0.02(-0.30%)
Jul 20, 2017 7.931 7.847 7.879 94,564 -0.05(-0.65%)
Jul 19, 2017 7.884 7.931 7.823 7.931 87,350 +0.08(+1.01%)
Jul 18, 2017 7.879 7.935 7.828 7.851 101,441 -0.03(-0.41%)
Jul 17, 2017 7.870 7.954 7.828 7.884 104,892 -0.00(-0.06%)
Jul 14, 2017 7.847 7.893 7.847 7.889 128,784 +0.02(+0.30%)
Jul 13, 2017 7.889 7.893 7.828 7.865 105,307 +0.02(+0.24%)
Jul 12, 2017 7.889 7.889 7.805 7.847 101,049 +0.01(+0.18%)
Jul 11, 2017 7.893 7.893 7.786 7.833 97,512 -0.03(-0.36%)
Jul 10, 2017 7.814 7.893 7.809 7.861 124,699 +0.01(+0.18%)
Jul 07, 2017 7.814 7.856 7.777 7.847 101,785 +0.01(+0.18%)
Jul 06, 2017 7.851 7.912 7.777 7.833 198,416 -0.04(-0.47%)
Jul 05, 2017 7.861 7.940 7.819 7.870 119,541 -0.02(-0.24%)
Jul 03, 2017 7.847 7.940 7.842 7.889 53,173 +0.03(+0.42%)
Jun 30, 2017 7.856 7.909 7.800 7.856 216,951 -0.03(-0.41%)
Jun 29, 2017 7.884 7.963 7.805 7.889 233,296 +0.02(+0.24%)
Jun 28, 2017 7.758 7.884 7.758 7.870 207,006 +0.07(+0.84%)
Jun 27, 2017 7.837 7.870 7.800 7.805 211,273 -0.02(-0.24%)
Jun 26, 2017 7.837 7.870 7.800 7.823 205,128 -0.03(-0.36%)
Jun 23, 2017 7.861 7.875 7.791 7.851 251,824 +0.03(+0.42%)
Jun 22, 2017 7.837 7.856 7.753 7.819 342,083 +0.05(+0.60%)
Jun 21, 2017 7.805 7.861 7.763 7.772 469,172 -0.03(-0.36%)
Jun 20, 2017 7.847 7.870 7.800 7.800 1,615,783 -0.26(-3.19%)
Jun 19, 2017 7.963 8.169 7.963 8.057 177,069 +0.08(+1.00%)
Jun 16, 2017 7.954 8.029 7.889 7.977 80,240 +0.01(+0.18%)
Jun 15, 2017 7.903 8.006 7.837 7.963 69,982 +0.04(+0.47%)
Jun 14, 2017 7.996 8.089 7.903 7.926 160,598 -0.06(-0.76%)
Jun 13, 2017 7.903 8.005 7.823 7.987 136,890 +0.07(+0.83%)
Jun 12, 2017 7.926 7.996 7.870 7.921 108,091 +0.00(+0.06%)
Jun 09, 2017 7.968 8.033 7.917 7.917 216,737 -0.05(-0.64%)
Jun 08, 2017 7.949 8.029 7.907 7.968 317,932 +0.08(+1.01%)
Jun 07, 2017 7.945 8.071 7.828 7.889 421,109 -0.20(-2.48%)
Jun 06, 2017 7.930 8.103 7.930 8.089 279,633 +0.13(+1.66%)
Jun 05, 2017 7.834 7.975 7.811 7.957 161,167 +0.11(+1.46%)
Jun 02, 2017 7.706 7.902 7.688 7.843 150,453 +0.16(+2.02%)
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.