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 (%)
Dec 31, 2018 6.394 6.410 6.138 6.250 594,034 -0.14(-2.18%)
Dec 28, 2018 6.459 6.598 6.362 6.389 436,547 -0.04(-0.58%)
Dec 27, 2018 6.250 6.496 6.250 6.426 382,779 +0.08(+1.26%)
Dec 26, 2018 6.186 6.362 6.186 6.346 375,245 +0.14(+2.24%)
Dec 24, 2018 6.234 6.314 6.170 6.207 274,198 -0.09(-1.36%)
Dec 21, 2018 6.459 6.512 6.277 6.293 488,170 -0.03(-0.42%)
Dec 20, 2018 6.683 6.683 6.287 6.320 526,402 -0.36(-5.36%)
Dec 19, 2018 6.758 6.837 6.641 6.678 286,013 -0.08(-1.19%)
Dec 18, 2018 6.827 7.015 6.662 6.758 321,532 -0.01(-0.08%)
Dec 17, 2018 7.095 7.180 6.763 6.763 336,411 -0.40(-5.53%)
Dec 14, 2018 7.277 7.335 7.159 7.159 136,351 -0.13(-1.83%)
Dec 13, 2018 7.384 7.410 7.287 7.293 107,378 -0.05(-0.73%)
Dec 12, 2018 7.432 7.464 7.325 7.346 226,355 -0.06(-0.79%)
Dec 11, 2018 7.453 7.474 7.378 7.405 174,117 +0.03(+0.43%)
Dec 10, 2018 7.394 7.432 7.314 7.373 301,848 +0.03(+0.44%)
Dec 07, 2018 7.309 7.432 7.223 7.341 299,074 +0.06(+0.81%)
Dec 06, 2018 7.282 7.325 7.186 7.282 308,076 -0.06(-0.80%)
Dec 04, 2018 7.465 7.465 7.325 7.341 243,049 -0.13(-1.73%)
Dec 03, 2018 7.418 7.501 7.289 7.470 295,491 +0.17(+2.27%)
Nov 30, 2018 7.310 7.310 7.253 7.304 124,996 -0.01(-0.07%)
Nov 29, 2018 7.304 7.336 7.260 7.310 167,532 +0.03(+0.36%)
Nov 28, 2018 7.221 7.294 7.185 7.284 125,615 +0.07(+0.93%)
Nov 27, 2018 7.201 7.268 7.185 7.216 131,393 -0.01(-0.07%)
Nov 26, 2018 7.279 7.315 7.216 7.221 122,477 -0.02(-0.29%)
Nov 23, 2018 7.216 7.242 7.154 7.242 87,189 +0.05(+0.65%)
Nov 21, 2018 7.196 7.196 7.196 0 +0.00(+0.00%)
Nov 20, 2018 7.237 7.245 7.139 7.196 195,517 -0.07(-0.93%)
Nov 19, 2018 7.211 7.289 7.196 7.263 99,875 +0.06(+0.86%)
Nov 16, 2018 7.164 7.242 7.154 7.201 77,544 +0.01(+0.07%)
Nov 15, 2018 7.185 7.242 7.154 7.196 79,492 -0.02(-0.22%)
Nov 14, 2018 7.206 7.273 7.175 7.211 108,330 +0.03(+0.43%)
Nov 13, 2018 7.242 7.259 7.164 7.180 105,406 -0.03(-0.43%)
Nov 12, 2018 7.336 7.336 7.185 7.211 98,608 -0.08(-1.14%)
Nov 09, 2018 7.279 7.304 7.232 7.294 103,585 -0.02(-0.28%)
Nov 08, 2018 7.336 7.424 7.273 7.315 135,847 -0.03(-0.35%)
Nov 07, 2018 7.304 7.382 7.302 7.341 138,518 +0.05(+0.71%)
Nov 06, 2018 7.128 7.299 7.092 7.289 118,754 +0.16(+2.25%)
Nov 05, 2018 7.139 7.196 7.102 7.128 182,979 +0.00(+0.00%)
Nov 02, 2018 7.258 7.289 7.097 7.128 259,059 -0.07(-1.01%)
Nov 01, 2018 7.190 7.227 7.139 7.201 80,975 +0.08(+1.17%)
Oct 31, 2018 7.030 7.154 7.014 7.118 197,080 +0.11(+1.55%)
Oct 30, 2018 6.952 7.009 6.895 7.009 252,306 +0.09(+1.27%)
Oct 29, 2018 6.905 6.964 6.864 6.921 130,818 +0.04(+0.60%)
Oct 26, 2018 6.859 6.970 6.796 6.879 117,087 -0.01(-0.08%)
Oct 25, 2018 6.900 6.952 6.885 6.885 94,254 +0.04(+0.61%)
Oct 24, 2018 6.931 6.978 6.822 6.843 128,526 -0.11(-1.57%)
Oct 23, 2018 6.942 6.981 6.796 6.952 168,926 -0.04(-0.59%)
Oct 22, 2018 7.045 7.082 6.993 6.993 96,482 -0.07(-0.95%)
Oct 19, 2018 7.216 7.253 7.035 7.061 251,536 -0.15(-2.08%)
Oct 18, 2018 7.258 7.290 7.185 7.211 77,868 -0.04(-0.57%)
Oct 17, 2018 7.273 7.309 7.232 7.253 129,041 -0.02(-0.25%)
Oct 16, 2018 7.273 7.309 7.237 7.271 133,655 +0.00(+0.04%)
Oct 15, 2018 7.237 7.304 7.224 7.268 141,514 +0.03(+0.43%)
Oct 12, 2018 7.377 7.393 7.190 7.237 296,867 -0.08(-1.13%)
Oct 11, 2018 7.315 7.351 7.315 7.320 224,058 +0.01(+0.07%)
Oct 10, 2018 7.382 7.413 7.315 7.315 101,060 -0.09(-1.19%)
Oct 09, 2018 7.398 7.418 7.320 7.403 250,699 +0.01(+0.07%)
Oct 08, 2018 7.527 7.548 7.377 7.398 146,003 -0.13(-1.72%)
Oct 05, 2018 7.564 7.584 7.517 7.527 55,554 -0.04(-0.55%)
Oct 04, 2018 7.621 7.636 7.569 7.569 133,208 -0.03(-0.41%)
Oct 03, 2018 7.564 7.610 7.538 7.600 117,577 +0.05(+0.62%)
Oct 02, 2018 7.517 7.611 7.517 7.553 74,994 +0.03(+0.41%)
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.