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

Fidus Investment Cor (NQ: FDUS )

19.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
May 30, 2014 6.058 6.078 5.895 6.003 275,802 +0.03(+0.44%)
May 29, 2014 6.061 6.143 5.957 5.976 318,686 -0.08(-1.40%)
May 28, 2014 6.052 6.087 5.882 6.061 345,184 +0.13(+2.26%)
May 27, 2014 5.924 6.009 5.888 5.927 268,070 +0.02(+0.28%)
May 23, 2014 5.869 5.911 5.911 5.911 247,717 +0.02(+0.28%)
May 22, 2014 5.640 5.963 5.591 5.895 173,120 +0.26(+4.58%)
May 21, 2014 5.699 5.769 5.614 5.637 259,016 -0.07(-1.15%)
May 20, 2014 5.754 5.820 5.663 5.702 277,214 -0.07(-1.19%)
May 19, 2014 5.712 5.794 5.705 5.771 182,839 +0.06(+1.09%)
May 16, 2014 5.545 5.725 5.457 5.709 268,879 +0.17(+3.13%)
May 15, 2014 5.480 5.549 5.389 5.536 424,947 +0.01(+0.18%)
May 14, 2014 5.627 5.847 5.522 5.526 277,171 -0.14(-2.42%)
May 13, 2014 5.611 5.715 5.491 5.663 339,780 +0.04(+0.70%)
May 12, 2014 5.490 5.699 5.402 5.624 410,454 +0.19(+3.55%)
May 09, 2014 5.620 5.694 5.248 5.431 781,366 -0.26(-4.59%)
May 08, 2014 5.839 5.862 5.637 5.692 289,799 -0.12(-2.13%)
May 07, 2014 5.843 5.865 5.761 5.816 240,185 +0.01(+0.17%)
May 06, 2014 5.813 5.878 5.787 5.807 197,898 -0.03(-0.45%)
May 05, 2014 5.829 5.863 5.787 5.833 186,207 -0.04(-0.72%)
May 02, 2014 5.937 5.970 5.841 5.875 189,425 -0.04(-0.72%)
May 01, 2014 6.003 6.032 5.829 5.918 323,946 -0.07(-1.09%)
Apr 30, 2014 5.885 6.032 5.849 5.983 278,359 +0.09(+1.61%)
Apr 29, 2014 6.022 6.042 5.888 5.888 237,671 -0.09(-1.53%)
Apr 28, 2014 6.087 6.123 5.960 5.980 261,753 -0.11(-1.77%)
Apr 25, 2014 6.084 6.114 6.048 6.087 180,334 -0.02(-0.27%)
Apr 24, 2014 6.179 6.215 6.104 6.104 177,989 -0.04(-0.64%)
Apr 23, 2014 6.205 6.230 6.130 6.143 249,989 -0.06(-0.90%)
Apr 22, 2014 6.185 6.221 6.140 6.199 196,903 +0.03(+0.53%)
Apr 21, 2014 6.244 6.316 6.130 6.166 164,445 -0.09(-1.46%)
Apr 17, 2014 6.189 6.257 6.257 6.257 97,678 +0.06(+0.95%)
Apr 16, 2014 6.359 6.359 6.182 6.199 178,855 -0.09(-1.50%)
Apr 15, 2014 6.368 6.440 6.212 6.293 222,266 -0.06(-0.98%)
Apr 14, 2014 6.316 6.368 6.176 6.355 904,037 +0.08(+1.30%)
Apr 11, 2014 6.133 6.287 6.133 6.274 271,561 +0.08(+1.27%)
Apr 10, 2014 6.251 6.265 6.123 6.195 302,708 -0.08(-1.35%)
Apr 09, 2014 6.274 6.319 6.167 6.280 210,018 +0.03(+0.52%)
Apr 08, 2014 6.123 6.362 6.123 6.247 264,081 +0.12(+1.92%)
Apr 07, 2014 6.287 6.287 6.123 6.130 394,244 -0.16(-2.59%)
Apr 04, 2014 6.434 6.450 6.221 6.293 361,894 -0.10(-1.58%)
Apr 03, 2014 6.381 6.437 6.368 6.394 256,919 +0.08(+1.24%)
Apr 02, 2014 6.437 6.479 6.283 6.316 213,147 -0.11(-1.73%)
Apr 01, 2014 6.293 6.479 6.293 6.427 260,844 +0.12(+1.92%)
Mar 31, 2014 6.257 6.368 6.225 6.306 426,463 +0.06(+0.89%)
Mar 28, 2014 5.976 6.349 5.965 6.251 843,774 +0.42(+7.17%)
Mar 27, 2014 5.901 5.941 5.738 5.833 1,427,802 -0.05(-0.78%)
Mar 26, 2014 6.238 6.238 5.807 5.878 854,068 -0.30(-4.81%)
Mar 25, 2014 6.342 6.352 6.025 6.176 374,035 -0.15(-2.32%)
Mar 24, 2014 6.215 6.349 6.205 6.323 199,726 +0.12(+2.00%)
Mar 21, 2014 6.283 6.283 6.159 6.199 641,138 -0.07(-1.15%)
Mar 20, 2014 6.267 6.316 6.123 6.270 510,381 -0.03(-0.52%)
Mar 19, 2014 6.505 6.556 6.251 6.303 377,372 -0.19(-2.87%)
Mar 18, 2014 6.486 6.524 6.441 6.489 294,464 +0.00(+0.05%)
Mar 17, 2014 6.579 6.601 6.470 6.486 155,473 -0.09(-1.32%)
Mar 14, 2014 6.486 6.619 6.444 6.572 193,295 +0.04(+0.59%)
Mar 13, 2014 6.608 6.717 6.480 6.534 223,187 -0.05(-0.78%)
Mar 12, 2014 6.371 6.822 6.358 6.585 412,896 +0.13(+1.99%)
Mar 11, 2014 6.582 6.665 6.316 6.457 385,401 -0.12(-1.90%)
Mar 10, 2014 6.553 6.598 6.448 6.582 369,083 -0.08(-1.20%)
Mar 07, 2014 7.194 7.194 6.569 6.662 225,321 -0.02(-0.29%)
Mar 06, 2014 6.662 6.730 6.558 6.681 152,471 +0.04(+0.53%)
Mar 05, 2014 6.685 6.730 6.605 6.646 167,453 -0.06(-0.91%)
Mar 04, 2014 6.768 6.771 6.688 6.707 396,420 -0.03(-0.43%)
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.