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

Fidus Investment Cor (NQ: FDUS )

20.06 +0.22 (+1.11%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 9, 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 (%)
Dec 31, 2012 4.986 5.176 4.986 5.141 122,594 +0.15(+3.00%)
Dec 28, 2012 5.023 5.100 4.986 4.992 52,540 -0.05(-0.99%)
Dec 27, 2012 5.110 5.191 4.989 5.042 134,051 -0.08(-1.58%)
Dec 26, 2012 5.213 5.282 5.098 5.123 62,938 -0.10(-1.85%)
Dec 24, 2012 5.182 5.241 5.120 5.219 55,637 +0.02(+0.36%)
Dec 21, 2012 5.163 5.240 5.085 5.201 454,806 +0.11(+2.08%)
Dec 20, 2012 5.085 5.182 5.048 5.095 199,669 +0.00(+0.00%)
Dec 19, 2012 5.048 5.110 5.042 5.095 133,065 +0.03(+0.62%)
Dec 18, 2012 5.048 5.079 5.026 5.064 166,813 +0.03(+0.62%)
Dec 17, 2012 4.964 5.042 4.956 5.032 120,906 +0.10(+2.09%)
Dec 14, 2012 4.933 5.076 4.923 4.930 179,839 -0.01(-0.19%)
Dec 13, 2012 5.004 5.011 4.852 4.939 117,591 -0.05(-0.94%)
Dec 12, 2012 5.045 5.104 4.926 4.986 102,825 -0.04(-0.74%)
Dec 11, 2012 4.986 5.023 4.926 5.023 198,966 +0.06(+1.13%)
Dec 10, 2012 4.923 4.986 4.853 4.967 123,386 +0.07(+1.34%)
Dec 07, 2012 4.874 4.914 4.845 4.902 192,345 +0.02(+0.45%)
Dec 06, 2012 4.908 5.048 4.797 4.880 332,167 -0.01(-0.13%)
Dec 05, 2012 5.026 5.026 4.870 4.886 230,859 -0.26(-4.97%)
Dec 04, 2012 5.216 5.235 5.141 5.141 277,344 -0.16(-2.94%)
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%)
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.