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 (%)
Oct 31, 2016 6.632 6.658 6.501 6.514 164,074 -0.11(-1.64%)
Oct 28, 2016 6.766 6.840 6.588 6.623 264,571 -0.11(-1.68%)
Oct 27, 2016 6.788 6.851 6.719 6.736 162,494 -0.07(-0.96%)
Oct 26, 2016 6.853 6.866 6.784 6.801 87,336 -0.04(-0.64%)
Oct 25, 2016 6.845 6.862 6.810 6.845 151,778 +0.00(+0.06%)
Oct 24, 2016 6.788 6.840 6.784 6.840 145,672 +0.05(+0.77%)
Oct 21, 2016 6.806 6.845 6.784 6.788 97,735 -0.01(-0.16%)
Oct 20, 2016 6.810 6.827 6.784 6.799 59,881 +0.01(+0.16%)
Oct 19, 2016 6.797 6.821 6.784 6.788 62,406 -0.00(-0.06%)
Oct 18, 2016 6.775 6.827 6.745 6.792 72,550 +0.05(+0.77%)
Oct 17, 2016 6.806 6.806 6.732 6.740 90,238 -0.01(-0.19%)
Oct 14, 2016 6.819 6.829 6.679 6.753 114,340 -0.05(-0.70%)
Oct 13, 2016 6.849 6.849 6.792 6.801 57,644 -0.08(-1.20%)
Oct 12, 2016 6.897 6.902 6.849 6.884 121,129 -0.01(-0.19%)
Oct 11, 2016 6.901 6.901 6.866 6.897 71,322 -0.01(-0.13%)
Oct 10, 2016 6.871 6.910 6.836 6.906 112,928 +0.06(+0.83%)
Oct 07, 2016 6.871 6.901 6.827 6.849 178,074 -0.02(-0.25%)
Oct 06, 2016 6.888 6.888 6.827 6.866 49,349 -0.02(-0.32%)
Oct 05, 2016 6.888 6.897 6.853 6.888 84,413 +0.02(+0.32%)
Oct 04, 2016 6.906 6.906 6.827 6.866 70,850 -0.03(-0.44%)
Oct 03, 2016 6.866 6.914 6.827 6.897 120,349 +0.05(+0.70%)
Sep 30, 2016 6.888 6.914 6.849 6.849 157,800 -0.02(-0.32%)
Sep 29, 2016 6.871 6.897 6.852 6.871 173,231 -0.01(-0.19%)
Sep 28, 2016 6.914 6.914 6.854 6.884 130,985 -0.02(-0.25%)
Sep 27, 2016 6.897 6.914 6.858 6.901 78,821 +0.03(+0.38%)
Sep 26, 2016 6.875 6.936 6.866 6.875 135,278 -0.01(-0.13%)
Sep 23, 2016 6.901 6.975 6.884 6.884 181,778 +0.03(+0.44%)
Sep 22, 2016 6.806 6.940 6.779 6.853 227,504 +0.04(+0.57%)
Sep 21, 2016 6.766 6.858 6.766 6.814 117,063 +0.08(+1.16%)
Sep 20, 2016 6.649 6.875 6.640 6.736 163,968 +0.08(+1.24%)
Sep 19, 2016 6.771 6.797 6.649 6.653 66,548 -0.07(-1.10%)
Sep 16, 2016 6.692 6.753 6.640 6.727 316,691 +0.07(+1.05%)
Sep 15, 2016 6.575 6.706 6.575 6.658 138,304 +0.03(+0.39%)
Sep 14, 2016 6.632 6.710 6.627 6.632 149,050 +0.01(+0.20%)
Sep 13, 2016 6.897 6.897 6.545 6.619 283,515 -0.32(-4.64%)
Sep 12, 2016 6.958 6.958 6.861 6.940 158,290 +0.01(+0.19%)
Sep 09, 2016 6.958 7.014 6.914 6.927 114,664 -0.07(-1.06%)
Sep 08, 2016 6.958 7.040 6.958 7.001 213,738 +0.00(+0.00%)
Sep 07, 2016 6.897 7.019 6.897 7.001 252,703 +0.07(+1.00%)
Sep 06, 2016 6.859 6.961 6.840 6.932 460,175 +0.07(+1.05%)
Sep 02, 2016 6.868 6.859 6.859 6.859 173,627 +0.01(+0.12%)
Sep 01, 2016 6.821 6.885 6.770 6.851 99,471 -0.00(-0.06%)
Aug 31, 2016 6.906 6.906 6.775 6.855 150,059 -0.03(-0.37%)
Aug 30, 2016 6.898 6.927 6.868 6.881 195,861 -0.02(-0.25%)
Aug 29, 2016 6.792 6.898 6.783 6.898 151,635 +0.06(+0.87%)
Aug 26, 2016 6.796 6.893 6.796 6.838 158,370 +0.02(+0.31%)
Aug 25, 2016 6.868 6.889 6.783 6.817 182,998 -0.03(-0.43%)
Aug 24, 2016 6.804 6.868 6.757 6.847 128,481 +0.03(+0.50%)
Aug 23, 2016 6.766 6.817 6.749 6.813 140,722 +0.06(+0.94%)
Aug 22, 2016 6.715 6.762 6.694 6.749 149,844 +0.04(+0.57%)
Aug 19, 2016 6.724 6.728 6.664 6.711 136,329 +0.01(+0.13%)
Aug 18, 2016 6.724 6.728 6.690 6.702 82,450 +0.00(+0.00%)
Aug 17, 2016 6.809 6.872 6.626 6.702 212,357 -0.10(-1.50%)
Aug 16, 2016 6.787 6.859 6.762 6.804 142,053 +0.02(+0.31%)
Aug 15, 2016 6.779 6.821 6.753 6.783 169,207 +0.03(+0.50%)
Aug 12, 2016 6.715 6.809 6.715 6.749 182,612 +0.03(+0.38%)
Aug 11, 2016 6.732 6.762 6.707 6.724 148,834 -0.01(-0.13%)
Aug 10, 2016 6.690 6.732 6.681 6.732 227,805 +0.03(+0.38%)
Aug 09, 2016 6.711 6.749 6.698 6.707 98,632 -0.01(-0.13%)
Aug 08, 2016 6.728 6.792 6.697 6.715 163,786 +0.03(+0.38%)
Aug 05, 2016 6.664 6.770 6.664 6.690 123,225 +0.00(+0.00%)
Aug 04, 2016 6.741 6.749 6.673 6.690 131,007 -0.03(-0.38%)
Aug 03, 2016 6.694 6.783 6.673 6.715 194,191 +0.02(+0.32%)
Aug 02, 2016 6.690 6.764 6.668 6.694 150,438 -0.00(-0.06%)
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.