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

Fidus Investment Cor (NQ: FDUS )

20.04 +0.02 (+0.10%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 13, 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 (%)
Mar 30, 2012 4.204 4.453 4.197 4.366 191,213 +0.13(+3.17%)
Mar 29, 2012 4.334 4.334 4.188 4.232 100,261 -0.11(-2.51%)
Mar 28, 2012 4.241 4.362 4.200 4.341 233,259 +0.14(+3.42%)
Mar 27, 2012 4.238 4.250 4.185 4.197 67,598 -0.02(-0.52%)
Mar 26, 2012 4.082 4.228 4.076 4.219 68,490 +0.14(+3.52%)
Mar 23, 2012 4.126 4.126 4.057 4.076 68,849 -0.03(-0.76%)
Mar 22, 2012 4.119 4.159 4.079 4.107 65,650 -0.02(-0.60%)
Mar 21, 2012 4.066 4.160 4.066 4.132 81,324 +0.08(+2.08%)
Mar 20, 2012 4.250 4.253 4.038 4.048 483,483 -0.22(-5.18%)
Mar 19, 2012 4.222 4.278 4.222 4.269 152,564 +0.06(+1.41%)
Mar 16, 2012 4.204 4.316 4.191 4.210 75,521 -0.00(-0.07%)
Mar 15, 2012 4.313 4.313 4.129 4.213 182,506 -0.07(-1.74%)
Mar 14, 2012 4.353 4.353 4.269 4.288 109,285 -0.04(-0.94%)
Mar 13, 2012 4.353 4.353 4.269 4.328 122,985 +0.04(+0.94%)
Mar 12, 2012 4.285 4.341 4.243 4.288 116,512 -0.06(-1.29%)
Mar 09, 2012 4.297 4.493 4.285 4.344 155,167 +0.06(+1.46%)
Mar 08, 2012 4.300 4.394 4.238 4.281 93,063 -0.00(-0.07%)
Mar 07, 2012 4.247 4.338 4.222 4.285 129,692 +0.08(+1.85%)
Mar 06, 2012 4.225 4.230 4.169 4.207 262,928 -0.16(-3.57%)
Mar 05, 2012 4.338 4.425 4.334 4.362 64,382 +0.03(+0.72%)
Mar 02, 2012 4.415 4.425 4.331 4.331 130,424 -0.07(-1.63%)
Mar 01, 2012 4.415 4.446 4.316 4.403 76,449 -0.02(-0.42%)
Feb 29, 2012 4.453 4.500 4.316 4.422 233,368 -0.02(-0.35%)
Feb 28, 2012 4.431 4.450 4.378 4.437 54,344 +0.02(+0.42%)
Feb 27, 2012 4.409 4.431 4.375 4.419 52,373 -0.02(-0.56%)
Feb 24, 2012 4.465 4.512 4.425 4.443 43,478 -0.04(-0.83%)
Feb 23, 2012 4.440 4.493 4.394 4.481 102,193 +0.07(+1.48%)
Feb 22, 2012 4.434 4.512 4.372 4.415 62,646 -0.01(-0.28%)
Feb 21, 2012 4.465 4.509 4.353 4.428 100,380 +0.00(+0.07%)
Feb 17, 2012 4.344 4.506 4.344 4.425 193,844 +0.08(+1.86%)
Feb 16, 2012 4.275 4.409 4.241 4.344 80,390 +0.09(+2.20%)
Feb 15, 2012 4.306 4.440 4.241 4.250 95,223 -0.05(-1.09%)
Feb 14, 2012 4.406 4.437 4.238 4.297 57,354 -0.16(-3.50%)
Feb 13, 2012 4.260 4.465 4.230 4.453 91,641 +0.24(+5.62%)
Feb 10, 2012 4.210 4.278 4.210 4.216 35,272 -0.01(-0.29%)
Feb 09, 2012 4.241 4.285 4.222 4.228 53,384 +0.00(+0.00%)
Feb 08, 2012 4.350 4.350 4.210 4.228 108,951 -0.07(-1.60%)
Feb 07, 2012 4.272 4.338 4.210 4.297 77,678 +0.02(+0.58%)
Feb 06, 2012 4.272 4.285 4.238 4.272 30,667 -0.02(-0.58%)
Feb 03, 2012 4.253 4.309 4.191 4.297 59,315 +0.13(+3.06%)
Feb 02, 2012 4.253 4.253 4.160 4.169 40,913 -0.06(-1.33%)
Feb 01, 2012 4.241 4.269 4.207 4.225 122,607 -0.03(-0.80%)
Jan 31, 2012 4.104 4.350 4.104 4.260 167,217 +0.08(+1.94%)
Jan 30, 2012 4.151 4.344 4.129 4.179 73,557 +0.07(+1.59%)
Jan 27, 2012 4.362 4.362 4.113 4.113 150,690 -0.26(-5.92%)
Jan 26, 2012 4.319 4.372 4.211 4.372 77,809 +0.01(+0.21%)
Jan 25, 2012 4.515 4.515 4.216 4.362 117,350 +0.02(+0.50%)
Jan 24, 2012 4.406 4.512 4.176 4.341 140,430 -0.04(-0.92%)
Jan 23, 2012 4.281 4.390 4.220 4.381 88,618 -0.00(-0.07%)
Jan 20, 2012 4.216 4.384 4.176 4.384 145,350 +0.17(+3.99%)
Jan 19, 2012 4.216 4.281 4.207 4.216 119,898 -0.01(-0.22%)
Jan 18, 2012 4.154 4.228 4.116 4.225 46,359 +0.05(+1.12%)
Jan 17, 2012 4.207 4.207 4.116 4.179 38,439 +0.02(+0.60%)
Jan 13, 2012 4.119 4.210 4.026 4.154 46,812 -0.02(-0.60%)
Jan 12, 2012 4.169 4.179 4.082 4.179 38,237 -0.02(-0.59%)
Jan 11, 2012 4.163 4.219 3.976 4.204 138,858 -0.02(-0.52%)
Jan 10, 2012 4.225 4.238 4.141 4.225 152,927 +0.00(+0.00%)
Jan 09, 2012 4.197 4.306 4.070 4.225 107,026 +0.02(+0.52%)
Jan 06, 2012 4.144 4.204 4.144 4.204 37,435 +0.07(+1.66%)
Jan 05, 2012 4.038 4.144 3.989 4.135 53,654 +0.10(+2.55%)
Jan 04, 2012 4.004 4.126 3.964 4.032 51,481 -0.01(-0.23%)
Dec 30, 2011 3.942 4.042 3.898 4.042 113,579 +0.10(+2.61%)
Dec 29, 2011 4.020 4.020 3.870 3.939 79,985 -0.05(-1.17%)
Dec 28, 2011 4.082 4.082 3.942 3.985 114,673 -0.14(-3.47%)
Dec 27, 2011 4.051 4.138 3.936 4.129 56,388 +0.07(+1.61%)
Dec 23, 2011 4.157 4.200 4.004 4.063 45,695 -0.14(-3.26%)
Dec 21, 2011 4.129 4.309 3.982 4.200 173,787 +0.04(+0.97%)
Dec 20, 2011 4.004 4.160 3.814 4.160 247,043 +0.34(+8.80%)
Dec 19, 2011 4.045 4.116 3.823 3.823 79,533 -0.22(-5.54%)
Dec 16, 2011 4.051 4.207 3.957 4.048 335,331 -0.00(-0.08%)
Dec 15, 2011 4.094 4.094 3.823 4.051 107,151 +0.00(+0.08%)
Dec 14, 2011 3.901 4.051 3.823 4.048 77,091 +0.13(+3.34%)
Dec 13, 2011 3.932 4.051 3.848 3.917 98,804 -0.08(-1.95%)
Dec 12, 2011 4.017 4.094 3.876 3.995 75,252 -0.02(-0.62%)
Dec 09, 2011 3.805 4.057 3.745 4.020 112,777 +0.23(+6.00%)
Dec 08, 2011 3.876 3.954 3.789 3.792 84,960 -0.09(-2.41%)
Dec 07, 2011 3.798 3.886 3.745 3.886 79,395 +0.09(+2.30%)
Dec 06, 2011 3.786 3.817 3.739 3.798 66,051 -0.05(-1.38%)
Dec 05, 2011 3.883 3.883 3.783 3.851 65,120 -0.01(-0.24%)
Dec 02, 2011 3.817 3.865 3.786 3.861 32,794 +0.02(+0.65%)
Dec 01, 2011 3.876 3.892 3.774 3.836 57,569 -0.06(-1.52%)
Nov 30, 2011 3.876 3.911 3.749 3.895 196,935 +0.14(+3.73%)
Nov 29, 2011 3.836 3.836 3.696 3.755 32,566 -0.08(-2.03%)
Nov 28, 2011 3.839 3.839 3.749 3.833 36,835 +0.08(+2.16%)
Nov 25, 2011 3.739 3.836 3.739 3.752 14,996 +0.01(+0.33%)
Nov 23, 2011 3.727 3.879 3.727 3.739 38,632 -0.00(-0.08%)
Nov 22, 2011 3.739 3.777 3.711 3.742 42,419 -0.00(-0.08%)
Nov 21, 2011 3.739 3.817 3.699 3.745 60,916 -0.02(-0.41%)
Nov 18, 2011 3.795 3.939 3.746 3.761 103,409 -0.01(-0.33%)
Nov 17, 2011 3.805 3.858 3.755 3.774 36,851 -0.03(-0.82%)
Nov 16, 2011 3.752 3.889 3.752 3.805 47,431 -0.01(-0.16%)
Nov 15, 2011 3.858 3.889 3.755 3.811 68,471 +0.01(+0.25%)
Nov 14, 2011 3.954 3.970 3.745 3.802 60,515 -0.23(-5.65%)
Nov 11, 2011 3.798 4.029 3.798 4.029 86,384 +0.20(+5.29%)
Nov 10, 2011 3.736 3.939 3.696 3.827 46,494 +0.11(+3.02%)
Nov 09, 2011 3.848 3.864 3.708 3.714 94,905 -0.22(-5.47%)
Nov 08, 2011 3.786 3.936 3.786 3.929 38,895 +0.10(+2.69%)
Nov 07, 2011 3.774 3.839 3.724 3.827 78,846 +0.09(+2.33%)
Nov 04, 2011 3.870 3.892 3.724 3.739 54,309 -0.25(-6.25%)
Nov 03, 2011 3.861 4.051 3.861 3.989 58,051 +0.05(+1.27%)
Nov 02, 2011 3.942 3.995 3.855 3.939 21,610 +0.11(+2.85%)
Nov 01, 2011 3.911 4.026 3.786 3.830 60,108 -0.22(-5.46%)
Oct 31, 2011 3.964 4.266 3.908 4.051 128,418 +0.02(+0.39%)
Oct 28, 2011 3.929 4.035 3.864 4.035 56,119 +0.01(+0.31%)
Oct 27, 2011 3.798 4.079 3.714 4.023 165,542 +0.30(+8.03%)
Oct 26, 2011 3.758 3.792 3.612 3.724 42,993 +0.02(+0.50%)
Oct 25, 2011 3.895 3.895 3.583 3.705 40,881 -0.17(-4.42%)
Oct 24, 2011 3.761 3.876 3.693 3.876 37,252 +0.15(+4.10%)
Oct 21, 2011 3.786 3.795 3.724 3.724 30,612 -0.03(-0.75%)
Oct 20, 2011 3.774 3.926 3.686 3.752 22,640 +0.04(+1.09%)
Oct 19, 2011 3.998 3.998 3.693 3.711 68,769 -0.34(-8.38%)
Oct 18, 2011 4.035 4.119 3.889 4.051 60,345 +0.17(+4.33%)
Oct 17, 2011 4.070 4.082 3.802 3.883 35,163 -0.17(-4.08%)
Oct 14, 2011 4.079 4.119 3.970 4.048 26,607 -0.00(-0.08%)
Oct 13, 2011 3.892 4.119 3.879 4.051 29,826 -0.05(-1.14%)
Oct 12, 2011 4.119 4.119 3.992 4.098 45,769 +0.00(+0.08%)
Oct 11, 2011 4.119 4.119 3.976 4.094 81,776 +0.02(+0.46%)
Oct 10, 2011 4.048 4.107 3.901 4.076 63,981 +0.06(+1.40%)
Oct 07, 2011 4.004 4.110 3.964 4.020 69,109 -0.07(-1.60%)
Oct 06, 2011 4.048 4.091 3.964 4.085 105,819 -0.04(-0.98%)
Oct 05, 2011 3.967 4.126 3.926 4.126 50,300 +0.13(+3.20%)
Oct 04, 2011 3.655 4.029 3.587 3.998 105,261 +0.34(+9.38%)
Oct 03, 2011 3.945 4.082 3.655 3.655 124,885 -0.27(-6.83%)
Sep 30, 2011 3.708 3.926 3.696 3.923 1,169,829 +0.17(+4.48%)
Sep 29, 2011 3.979 3.979 3.661 3.755 58,593 -0.20(-4.97%)
Sep 28, 2011 3.864 4.035 3.742 3.951 104,988 -0.10(-2.46%)
Sep 27, 2011 3.879 4.051 3.823 4.051 201,151 +0.23(+6.12%)
Sep 26, 2011 3.802 3.848 3.521 3.817 48,192 +0.23(+6.43%)
Sep 23, 2011 3.521 3.640 3.328 3.587 43,558 +0.06(+1.59%)
Sep 22, 2011 3.786 3.855 3.428 3.530 66,824 -0.31(-8.04%)
Sep 21, 2011 4.010 4.013 3.817 3.839 30,692 -0.17(-4.20%)
Sep 20, 2011 4.004 4.063 3.932 4.007 65,926 +0.07(+1.66%)
Sep 19, 2011 3.848 4.058 3.845 3.942 51,667 +0.07(+1.93%)
Sep 16, 2011 4.063 4.063 3.867 3.867 47,508 -0.17(-4.10%)
Sep 15, 2011 3.939 4.042 3.886 4.032 17,329 +0.13(+3.44%)
Sep 14, 2011 3.989 4.063 3.879 3.898 35,621 -0.10(-2.49%)
Sep 13, 2011 4.026 4.094 3.895 3.998 20,542 +0.11(+2.89%)
Sep 12, 2011 4.110 4.110 3.864 3.886 34,980 -0.27(-6.59%)
Sep 09, 2011 4.154 4.179 3.957 4.160 25,031 -0.03(-0.74%)
Sep 08, 2011 4.082 4.204 3.957 4.191 44,758 -0.04(-0.88%)
Sep 07, 2011 4.207 4.322 4.070 4.228 110,710 +0.02(+0.59%)
Sep 06, 2011 4.207 4.207 4.098 4.204 16,084 +0.11(+2.80%)
Sep 02, 2011 4.176 4.303 3.989 4.089 27,438 -0.16(-3.66%)
Sep 01, 2011 4.066 4.253 3.998 4.244 28,706 +0.12(+2.95%)
Aug 31, 2011 4.253 4.253 4.119 4.123 12,997 -0.06(-1.34%)
Aug 30, 2011 4.123 4.207 3.973 4.179 28,625 +0.10(+2.52%)
Aug 29, 2011 4.051 4.197 3.895 4.076 55,104 +0.07(+1.87%)
Aug 26, 2011 4.029 4.048 3.770 4.001 39,684 +0.00(+0.00%)
Aug 25, 2011 3.948 4.032 3.805 4.001 39,110 -0.02(-0.47%)
Aug 24, 2011 4.017 4.113 3.739 4.020 43,099 +0.00(+0.08%)
Aug 23, 2011 3.739 4.113 3.590 4.017 60,111 +0.28(+7.42%)
Aug 22, 2011 3.864 4.032 3.739 3.739 16,784 -0.09(-2.36%)
Aug 19, 2011 3.898 3.898 3.739 3.830 56,927 +0.01(+0.33%)
Aug 18, 2011 3.951 4.098 3.817 3.817 21,944 -0.26(-6.49%)
Aug 17, 2011 4.129 4.129 3.957 4.082 23,443 -0.05(-1.13%)
Aug 16, 2011 4.051 4.129 4.051 4.129 20,750 +0.07(+1.61%)
Aug 15, 2011 3.976 4.176 3.858 4.063 59,520 +0.09(+2.19%)
Aug 12, 2011 4.207 4.207 3.755 3.976 40,275 +0.05(+1.21%)
Aug 11, 2011 4.048 4.082 3.898 3.929 35,519 +0.03(+0.70%)
Aug 10, 2011 3.587 4.035 3.587 3.901 55,461 -0.07(-1.80%)
Aug 09, 2011 3.898 4.207 3.590 3.973 57,319 -0.08(-2.00%)
Aug 08, 2011 4.054 4.207 3.783 4.054 222,297 +0.07(+1.88%)
Aug 05, 2011 4.051 4.101 3.122 3.979 130,029 +0.02(+0.55%)
Aug 04, 2011 4.176 4.182 3.895 3.957 100,543 -0.19(-4.50%)
Aug 03, 2011 4.207 4.207 3.864 4.144 75,961 -0.06(-1.49%)
Aug 02, 2011 4.222 4.222 4.138 4.207 13,719 -0.01(-0.35%)
Aug 01, 2011 4.207 4.368 4.051 4.222 79,607 +0.17(+4.22%)
Jul 29, 2011 4.219 4.303 4.051 4.051 54,459 -0.27(-6.29%)
Jul 28, 2011 4.387 4.387 4.297 4.323 17,027 -0.01(-0.13%)
Jul 27, 2011 4.303 4.459 4.285 4.328 29,043 -0.07(-1.67%)
Jul 26, 2011 4.278 4.503 4.278 4.402 42,524 +0.07(+1.55%)
Jul 25, 2011 4.232 4.440 4.213 4.334 85,082 -0.14(-3.13%)
Jul 22, 2011 4.496 4.503 4.241 4.475 31,918 +0.13(+3.09%)
Jul 21, 2011 4.350 4.362 4.285 4.341 30,166 -0.03(-0.78%)
Jul 20, 2011 4.428 4.495 4.362 4.375 64,411 -0.11(-2.45%)
Jul 19, 2011 4.456 4.531 4.362 4.485 56,802 +0.09(+2.14%)
Jul 18, 2011 4.440 4.528 4.266 4.391 66,767 -0.08(-1.81%)
Jul 15, 2011 4.534 4.534 4.472 4.472 88,615 -0.08(-1.71%)
Jul 14, 2011 4.546 4.581 4.443 4.549 24,518 -0.00(-0.07%)
Jul 13, 2011 4.556 4.652 4.534 4.553 131,663 -0.01(-0.20%)
Jul 12, 2011 4.581 4.612 4.531 4.562 90,563 -0.07(-1.55%)
Jul 11, 2011 4.543 4.808 4.543 4.634 135,357 -0.00(-0.07%)
Jul 08, 2011 4.659 4.659 4.612 4.637 8,504 -0.01(-0.20%)
Jul 07, 2011 4.752 4.752 4.612 4.646 25,031 +0.05(+1.08%)
Jul 06, 2011 4.674 4.674 4.596 4.596 11,553 +0.00(+0.00%)
Jul 05, 2011 4.674 4.674 4.584 4.596 27,278 -0.08(-1.67%)
Jul 01, 2011 4.649 4.674 4.534 4.674 49,100 +0.06(+1.28%)
Jun 30, 2011 4.596 4.986 4.596 4.615 37,862 -0.02(-0.47%)
Jun 29, 2011 4.668 4.668 4.518 4.637 65,403 -0.02(-0.40%)
Jun 28, 2011 4.525 4.674 4.521 4.655 44,318 +0.03(+0.61%)
Jun 27, 2011 4.525 4.640 4.525 4.627 42,682 +0.01(+0.20%)
Jun 24, 2011 4.749 4.749 4.518 4.618 145,055 -0.00(-0.07%)
Jun 23, 2011 4.646 4.652 4.581 4.621 184,736 -0.02(-0.54%)
Jun 22, 2011 4.643 4.926 4.599 4.646 300,534 -0.03(-0.60%)
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.