Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 6.815 6.942 6.815 6.914 0 +0.13(+1.92%)
Nov 27, 2013 7.063 7.063 6.745 6.783 0 -0.24(-3.36%)
Nov 26, 2013 6.965 7.054 6.926 7.019 0 +0.06(+0.87%)
Nov 25, 2013 6.965 7.043 6.882 6.958 189,712 +0.08(+1.16%)
Nov 22, 2013 6.875 6.898 6.786 6.879 0 +0.03(+0.37%)
Nov 21, 2013 6.761 6.965 6.722 6.853 232,014 +0.14(+2.09%)
Nov 20, 2013 6.738 6.738 6.611 6.713 0 +0.03(+0.38%)
Nov 19, 2013 6.659 6.754 6.608 6.687 244,851 -0.01(-0.10%)
Nov 18, 2013 6.611 6.773 6.608 6.694 0 +0.09(+1.35%)
Nov 15, 2013 6.531 6.649 6.423 6.605 0 +0.07(+1.12%)
Nov 14, 2013 6.436 6.557 6.394 6.531 0 +0.02(+0.24%)
Nov 12, 2013 6.347 6.519 6.347 6.515 0 +0.17(+2.66%)
Nov 11, 2013 6.493 6.493 6.309 6.347 0 -0.19(-2.97%)
Nov 08, 2013 6.321 6.576 6.264 6.541 0 +0.21(+3.37%)
Nov 07, 2013 6.423 6.528 6.328 6.328 107,326 -0.08(-1.24%)
Nov 06, 2013 6.522 6.595 6.353 6.407 109,982 -0.07(-1.08%)
Nov 05, 2013 6.449 6.579 6.434 6.477 0 +0.02(+0.30%)
Nov 04, 2013 6.538 6.566 6.444 6.458 116,526 -0.03(-0.44%)
Nov 01, 2013 6.452 6.551 6.426 6.487 0 +0.02(+0.30%)
Oct 31, 2013 6.538 6.611 6.468 6.468 0 -0.09(-1.31%)
Oct 30, 2013 6.687 6.687 6.547 6.554 108,563 -0.11(-1.72%)
Oct 29, 2013 6.621 6.700 6.608 6.668 0 +0.05(+0.77%)
Oct 28, 2013 6.515 6.636 6.515 6.617 0 +0.08(+1.27%)
Oct 25, 2013 6.506 6.582 6.496 6.535 0 +0.06(+0.88%)
Oct 24, 2013 6.452 6.544 6.371 6.477 111,964 +0.06(+0.89%)
Oct 23, 2013 6.312 6.465 6.312 6.420 0 +0.10(+1.51%)
Oct 22, 2013 6.366 6.369 6.305 6.324 160,317 +0.02(+0.25%)
Oct 21, 2013 6.337 6.471 6.264 6.309 155,076 -0.04(-0.60%)
Oct 18, 2013 6.289 6.366 6.229 6.347 270,139 +0.06(+1.01%)
Oct 17, 2013 6.213 6.321 6.213 6.283 119,013 +0.05(+0.87%)
Oct 16, 2013 6.273 6.309 6.218 6.229 190,171 +0.03(+0.46%)
Oct 15, 2013 6.299 6.356 6.197 6.200 164,289 -0.10(-1.57%)
Oct 14, 2013 6.248 6.344 6.108 6.299 152,789 -0.01(-0.15%)
Oct 11, 2013 6.108 6.337 6.108 6.309 0 +0.17(+2.70%)
Oct 10, 2013 6.082 6.165 6.016 6.143 120,935 +0.13(+2.23%)
Oct 09, 2013 5.971 6.073 5.936 6.009 0 +0.07(+1.23%)
Oct 08, 2013 6.057 6.073 5.891 5.936 179,506 -0.10(-1.64%)
Oct 07, 2013 5.993 6.079 5.955 6.035 0 -0.02(-0.37%)
Oct 04, 2013 5.968 6.073 5.955 6.057 0 +0.07(+1.22%)
Oct 03, 2013 6.016 6.105 5.936 5.984 0 -0.05(-0.79%)
Oct 02, 2013 6.130 6.191 6.006 6.031 161,884 -0.14(-2.27%)
Oct 01, 2013 6.159 6.283 6.124 6.172 84,518 +0.04(+0.57%)
Sep 27, 2013 6.143 6.229 6.124 6.137 0 -0.05(-0.82%)
Sep 26, 2013 6.277 6.277 6.134 6.187 136,564 -0.03(-0.41%)
Sep 25, 2013 6.238 6.293 6.137 6.213 172,146 +0.00(+0.00%)
Sep 24, 2013 6.273 6.337 6.210 6.213 128,286 -0.07(-1.12%)
Sep 23, 2013 6.286 6.328 6.243 6.283 119,962 +0.03(+0.46%)
Sep 20, 2013 6.133 6.292 6.088 6.254 0 +0.13(+2.08%)
Sep 19, 2013 6.156 6.156 6.092 6.127 216,416 -0.03(-0.47%)
Sep 18, 2013 6.140 6.242 6.092 6.156 0 +0.03(+0.52%)
Sep 17, 2013 6.121 6.162 6.057 6.124 0 +0.01(+0.10%)
Sep 16, 2013 6.111 6.181 6.079 6.117 0 +0.00(+0.00%)
Sep 13, 2013 6.051 6.168 6.051 6.117 0 +0.10(+1.64%)
Sep 12, 2013 6.038 6.121 6.019 6.019 0 -0.04(-0.58%)
Sep 11, 2013 6.038 6.143 6.022 6.054 0 -0.01(-0.16%)
Sep 10, 2013 6.089 6.127 6.019 6.063 172,111 -0.03(-0.42%)
Sep 09, 2013 6.017 6.136 6.017 6.089 0 +0.08(+1.40%)
Sep 06, 2013 5.983 6.070 5.899 6.005 0 +0.05(+0.89%)
Sep 05, 2013 5.998 5.998 5.905 5.952 0 -0.03(-0.57%)
Sep 04, 2013 5.952 6.048 5.924 5.986 0 +0.05(+0.79%)
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.