Skip to main content

Fidus Investment Cor (NQ: FDUS )

19.42 -0.57 (-2.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 5.440 5.471 5.356 5.422 134,530 -0.04(-0.72%)
Jan 30, 2013 5.437 5.461 5.293 5.461 297,171 +0.00(+0.06%)
Jan 29, 2013 5.419 5.458 5.410 5.458 430,702 +0.02(+0.39%)
Jan 28, 2013 5.359 5.458 5.334 5.437 234,262 +0.11(+2.16%)
Jan 25, 2013 5.283 5.435 5.280 5.322 213,535 +0.04(+0.69%)
Jan 24, 2013 5.298 5.368 5.247 5.286 142,648 -0.02(-0.40%)
Jan 23, 2013 5.316 5.344 5.162 5.307 221,263 +0.02(+0.40%)
Jan 22, 2013 5.262 5.286 5.192 5.286 337,785 +0.01(+0.23%)
Jan 18, 2013 5.247 5.329 5.204 5.274 193,496 +0.01(+0.17%)
Jan 17, 2013 5.322 5.322 5.207 5.265 156,067 -0.01(-0.11%)
Jan 16, 2013 5.189 5.319 5.058 5.271 255,614 +0.09(+1.69%)
Jan 15, 2013 5.111 5.271 4.993 5.183 139,377 +0.06(+1.24%)
Jan 14, 2013 5.262 5.338 5.102 5.120 155,151 -0.12(-2.36%)
Jan 11, 2013 5.265 5.265 5.171 5.244 108,426 -0.02(-0.29%)
Jan 10, 2013 5.192 5.292 5.177 5.259 187,150 +0.06(+1.22%)
Jan 09, 2013 5.189 5.214 5.120 5.195 172,098 -0.00(-0.06%)
Jan 08, 2013 5.153 5.214 5.111 5.198 158,550 +0.07(+1.42%)
Jan 07, 2013 5.044 5.156 5.035 5.126 182,002 +0.05(+0.95%)
Jan 04, 2013 5.038 5.141 4.915 5.077 110,896 +0.08(+1.63%)
Jan 03, 2013 5.032 5.120 4.919 4.996 167,475 -0.02(-0.30%)
Jan 02, 2013 4.993 5.108 4.947 5.011 290,679 +0.02(+0.42%)
Dec 31, 2012 4.839 5.023 4.839 4.990 126,322 +0.15(+3.00%)
Dec 28, 2012 4.875 4.949 4.839 4.845 54,138 -0.05(-0.99%)
Dec 27, 2012 4.960 5.038 4.842 4.893 138,127 -0.08(-1.58%)
Dec 26, 2012 5.059 5.126 4.948 4.972 64,852 -0.09(-1.85%)
Dec 24, 2012 5.029 5.087 4.969 5.065 57,329 +0.02(+0.36%)
Dec 21, 2012 5.011 5.085 4.935 5.047 468,637 +0.10(+2.08%)
Dec 20, 2012 4.935 5.029 4.899 4.944 205,741 +0.00(+0.00%)
Dec 19, 2012 4.899 4.960 4.893 4.944 137,112 +0.03(+0.62%)
Dec 18, 2012 4.899 4.929 4.878 4.914 171,886 +0.03(+0.62%)
Dec 17, 2012 4.817 4.893 4.810 4.884 124,583 +0.10(+2.09%)
Dec 14, 2012 4.787 4.926 4.778 4.784 185,309 -0.01(-0.19%)
Dec 13, 2012 4.857 4.863 4.709 4.793 121,167 -0.05(-0.94%)
Dec 12, 2012 4.896 4.953 4.781 4.839 105,952 -0.04(-0.74%)
Dec 11, 2012 4.839 4.875 4.781 4.875 205,017 +0.05(+1.13%)
Dec 10, 2012 4.778 4.839 4.710 4.820 127,139 +0.06(+1.34%)
Dec 07, 2012 4.730 4.769 4.702 4.757 198,195 +0.02(+0.45%)
Dec 06, 2012 4.763 4.899 4.656 4.736 342,269 -0.01(-0.13%)
Dec 05, 2012 4.878 4.878 4.727 4.742 237,880 -0.25(-4.97%)
Dec 04, 2012 5.062 5.080 4.990 4.990 285,779 -0.15(-2.94%)
Nov 30, 2012 5.071 5.141 5.041 5.141 1,216,828 +0.10(+1.98%)
Nov 29, 2012 5.068 5.096 4.987 5.041 272,492 +0.02(+0.30%)
Nov 28, 2012 5.080 5.080 4.990 5.026 214,818 +0.03(+0.54%)
Nov 27, 2012 4.990 5.060 4.990 4.999 174,972 +0.02(+0.49%)
Nov 26, 2012 5.005 5.080 4.914 4.975 329,461 -0.03(-0.60%)
Nov 23, 2012 5.044 5.059 4.978 5.005 64,379 -0.01(-0.24%)
Nov 21, 2012 4.923 5.080 4.896 5.017 146,933 +0.07(+1.47%)
Nov 20, 2012 4.887 5.044 4.842 4.944 183,814 +0.02(+0.37%)
Nov 19, 2012 4.926 4.953 4.781 4.926 340,281 +0.01(+0.18%)
Nov 16, 2012 4.618 4.923 4.615 4.917 307,881 +0.25(+5.45%)
Nov 15, 2012 4.430 4.757 4.430 4.663 369,153 +0.26(+5.98%)
Nov 14, 2012 4.829 4.829 3.738 4.400 665,024 -0.41(-8.49%)
Nov 13, 2012 4.832 4.872 4.799 4.808 158,692 -0.03(-0.62%)
Nov 12, 2012 4.705 4.905 4.705 4.839 162,733 +0.15(+3.29%)
Nov 09, 2012 4.627 4.736 4.603 4.684 365,138 +0.05(+1.04%)
Nov 08, 2012 4.678 4.696 4.618 4.636 296,384 -0.03(-0.71%)
Nov 07, 2012 4.923 4.969 4.613 4.669 684,706 -0.34(-6.88%)
Nov 06, 2012 5.111 5.111 4.990 5.014 197,471 -0.10(-1.95%)
Nov 05, 2012 5.002 5.141 4.996 5.114 258,438 +0.10(+1.93%)
Nov 02, 2012 5.141 5.141 4.993 5.017 155,706 -0.08(-1.60%)
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.