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, 2014 6.608 6.736 6.608 6.656 175,620 -0.07(-1.05%)
Jan 30, 2014 6.742 6.842 6.713 6.726 149,457 +0.06(+0.91%)
Jan 29, 2014 6.694 6.781 6.640 6.665 260,918 -0.10(-1.47%)
Jan 28, 2014 6.784 6.819 6.685 6.765 179,514 -0.03(-0.42%)
Jan 27, 2014 6.794 6.912 6.707 6.794 153,707 +0.00(+0.00%)
Jan 24, 2014 6.995 7.066 6.787 6.794 124,061 -0.25(-3.59%)
Jan 23, 2014 7.018 7.104 6.954 7.047 100,573 +0.03(+0.46%)
Jan 22, 2014 6.986 7.028 6.931 7.015 113,080 +0.04(+0.64%)
Jan 21, 2014 6.810 6.970 6.784 6.970 168,062 +0.18(+2.69%)
Jan 17, 2014 6.736 6.787 6.787 6.787 140,114 +0.06(+0.95%)
Jan 16, 2014 6.765 6.810 6.691 6.723 126,773 -0.05(-0.71%)
Jan 15, 2014 6.720 6.803 6.733 6.771 93,661 +0.05(+0.76%)
Jan 14, 2014 6.662 6.771 6.638 6.720 172,761 +0.10(+1.50%)
Jan 13, 2014 6.624 6.733 6.547 6.621 193,703 -0.02(-0.24%)
Jan 10, 2014 6.810 6.810 6.633 6.637 242,793 -0.14(-2.08%)
Jan 09, 2014 6.733 6.781 6.717 6.778 104,798 +0.05(+0.76%)
Jan 08, 2014 6.768 6.806 6.637 6.726 133,623 -0.03(-0.47%)
Jan 07, 2014 6.797 6.835 6.758 6.758 208,632 -0.03(-0.38%)
Jan 06, 2014 6.935 6.951 6.768 6.784 133,220 -0.08(-1.21%)
Jan 03, 2014 6.800 6.912 6.762 6.867 193,323 +0.06(+0.85%)
Jan 02, 2014 7.210 7.210 6.759 6.810 348,241 -0.16(-2.25%)
Dec 31, 2013 7.015 6.967 6.967 6.967 188,171 -0.03(-0.46%)
Dec 30, 2013 7.111 7.180 6.967 6.999 162,457 -0.14(-2.02%)
Dec 27, 2013 7.104 7.149 7.021 7.143 740,763 +0.09(+1.27%)
Dec 26, 2013 6.951 7.111 6.906 7.053 285,957 +0.15(+2.23%)
Dec 24, 2013 6.736 6.970 6.736 6.899 105,556 +0.13(+1.99%)
Dec 23, 2013 6.640 6.813 6.593 6.765 160,413 +0.18(+2.77%)
Dec 20, 2013 6.685 6.880 6.582 6.582 946,634 -0.06(-0.87%)
Dec 19, 2013 6.701 6.749 6.576 6.640 263,558 -0.09(-1.33%)
Dec 18, 2013 6.496 6.736 6.489 6.730 206,220 +0.26(+4.06%)
Dec 17, 2013 6.877 6.877 6.428 6.467 288,744 -0.12(-1.80%)
Dec 16, 2013 6.313 6.585 6.252 6.585 556,437 +0.46(+7.54%)
Dec 13, 2013 6.041 6.156 6.041 6.124 249,574 +0.08(+1.33%)
Dec 12, 2013 6.252 6.252 5.951 6.044 338,133 -0.22(-3.58%)
Dec 11, 2013 6.345 6.387 6.204 6.268 244,694 -0.09(-1.36%)
Dec 10, 2013 6.403 6.438 6.326 6.355 141,661 -0.08(-1.20%)
Dec 09, 2013 6.431 6.454 6.332 6.431 134,384 -0.01(-0.20%)
Dec 06, 2013 6.486 6.496 6.409 6.444 0 +0.03(+0.45%)
Dec 05, 2013 6.572 6.637 6.409 6.415 0 -0.19(-2.91%)
Dec 04, 2013 6.608 6.675 6.412 6.608 319,307 +0.01(+0.10%)
Dec 03, 2013 6.697 6.747 6.549 6.601 0 -0.07(-1.02%)
Dec 02, 2013 6.713 6.737 6.648 6.669 0 -0.04(-0.60%)
Nov 29, 2013 6.614 6.737 6.614 6.710 0 +0.13(+1.92%)
Nov 27, 2013 6.855 6.855 6.546 6.583 0 -0.23(-3.36%)
Nov 26, 2013 6.759 6.845 6.722 6.811 0 +0.06(+0.87%)
Nov 25, 2013 6.759 6.835 6.679 6.753 195,482 +0.08(+1.16%)
Nov 22, 2013 6.672 6.694 6.586 6.676 0 +0.02(+0.37%)
Nov 21, 2013 6.561 6.759 6.524 6.651 239,070 +0.14(+2.09%)
Nov 20, 2013 6.540 6.540 6.416 6.515 0 +0.02(+0.38%)
Nov 19, 2013 6.462 6.555 6.413 6.490 252,297 -0.01(-0.10%)
Nov 18, 2013 6.416 6.574 6.413 6.496 0 +0.09(+1.35%)
Nov 15, 2013 6.339 6.453 6.234 6.410 0 +0.07(+1.12%)
Nov 14, 2013 6.246 6.363 6.206 6.339 0 +0.02(+0.24%)
Nov 12, 2013 6.159 6.326 6.159 6.323 0 +0.16(+2.66%)
Nov 11, 2013 6.302 6.302 6.122 6.159 0 -0.19(-2.97%)
Nov 08, 2013 6.135 6.382 6.079 6.348 0 +0.21(+3.37%)
Nov 07, 2013 6.234 6.336 6.141 6.141 110,590 -0.08(-1.24%)
Nov 06, 2013 6.329 6.400 6.166 6.218 113,327 -0.07(-1.08%)
Nov 05, 2013 6.258 6.385 6.244 6.286 0 +0.02(+0.30%)
Nov 04, 2013 6.345 6.373 6.253 6.268 120,070 -0.03(-0.44%)
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.