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 (%)
Mar 31, 2016 6.256 6.281 6.047 6.228 96,499 +0.01(+0.13%)
Mar 30, 2016 6.204 6.284 6.165 6.220 85,222 +0.07(+1.18%)
Mar 29, 2016 6.147 6.233 6.119 6.147 104,127 -0.05(-0.84%)
Mar 28, 2016 6.272 6.283 6.155 6.200 77,783 -0.02(-0.32%)
Mar 24, 2016 5.951 6.220 6.220 6.220 91,152 +0.25(+4.24%)
Mar 23, 2016 6.175 6.282 5.947 5.967 125,229 -0.24(-3.88%)
Mar 22, 2016 5.971 6.244 5.947 6.208 184,217 +0.26(+4.32%)
Mar 21, 2016 5.951 6.087 5.927 5.951 75,935 -0.12(-1.92%)
Mar 18, 2016 6.167 6.167 5.995 6.067 116,655 -0.07(-1.18%)
Mar 17, 2016 5.947 6.163 5.782 6.139 208,883 +0.19(+3.17%)
Mar 16, 2016 5.890 5.985 5.692 5.951 88,477 +0.09(+1.51%)
Mar 15, 2016 5.967 6.019 5.850 5.862 62,501 -0.11(-1.82%)
Mar 14, 2016 5.862 5.971 5.790 5.971 128,925 +0.12(+1.99%)
Mar 11, 2016 5.818 5.939 5.778 5.854 50,352 +0.07(+1.25%)
Mar 10, 2016 5.790 5.830 5.702 5.782 61,037 +0.05(+0.84%)
Mar 09, 2016 5.927 5.935 5.573 5.734 196,311 -0.15(-2.59%)
Mar 08, 2016 6.000 6.090 5.867 5.886 272,460 -0.12(-1.95%)
Mar 07, 2016 5.945 6.023 5.914 6.004 208,219 +0.07(+1.25%)
Mar 04, 2016 5.706 5.941 5.665 5.929 185,265 +0.24(+4.19%)
Mar 03, 2016 5.660 5.706 5.605 5.691 127,423 +0.09(+1.57%)
Mar 02, 2016 5.605 5.686 5.534 5.603 86,293 -0.01(-0.10%)
Mar 01, 2016 5.609 5.703 5.609 5.609 125,252 +0.03(+0.56%)
Feb 29, 2016 5.374 5.589 5.374 5.577 155,688 +0.24(+4.47%)
Feb 26, 2016 5.323 5.448 5.280 5.339 73,031 +0.05(+0.89%)
Feb 25, 2016 5.218 5.394 5.085 5.292 97,274 +0.11(+2.19%)
Feb 24, 2016 5.178 5.249 5.096 5.178 108,587 -0.00(-0.08%)
Feb 23, 2016 5.100 5.276 5.078 5.182 87,420 +0.09(+1.84%)
Feb 22, 2016 5.085 5.253 5.065 5.088 134,894 +0.03(+0.54%)
Feb 19, 2016 4.959 5.155 4.959 5.061 80,195 +0.06(+1.17%)
Feb 18, 2016 5.104 5.104 4.909 5.002 137,962 -0.14(-2.74%)
Feb 17, 2016 4.799 5.252 4.795 5.143 162,095 +0.36(+7.43%)
Feb 16, 2016 4.842 4.932 4.764 4.787 147,563 +0.01(+0.16%)
Feb 12, 2016 4.987 4.779 4.779 4.779 96,134 -0.20(-3.93%)
Feb 11, 2016 4.842 4.975 4.772 4.975 199,764 +0.07(+1.52%)
Feb 10, 2016 5.030 5.030 4.866 4.901 143,441 -0.09(-1.80%)
Feb 09, 2016 5.147 5.264 4.948 4.991 137,980 -0.30(-5.62%)
Feb 08, 2016 5.155 5.289 5.048 5.288 53,328 +0.13(+2.58%)
Feb 05, 2016 5.104 5.245 5.090 5.155 43,048 +0.02(+0.46%)
Feb 04, 2016 5.065 5.171 5.026 5.131 91,176 +0.05(+0.92%)
Feb 03, 2016 5.124 5.124 4.991 5.085 42,927 -0.02(-0.38%)
Feb 02, 2016 5.171 5.184 5.014 5.104 70,540 -0.09(-1.66%)
Feb 01, 2016 5.225 5.225 5.143 5.190 99,818 -0.02(-0.38%)
Jan 29, 2016 5.167 5.394 5.167 5.210 137,581 +0.05(+0.91%)
Jan 28, 2016 5.198 5.237 5.143 5.163 253,354 +0.03(+0.53%)
Jan 27, 2016 5.120 5.269 5.038 5.135 72,880 +0.04(+0.77%)
Jan 26, 2016 5.096 5.221 5.038 5.096 177,234 +0.04(+0.77%)
Jan 25, 2016 5.178 5.272 5.020 5.057 129,855 -0.09(-1.82%)
Jan 22, 2016 4.748 5.221 4.748 5.151 147,164 +0.48(+10.30%)
Jan 21, 2016 4.647 4.768 4.647 4.670 149,923 +0.01(+0.25%)
Jan 20, 2016 4.807 4.884 4.435 4.658 275,252 -0.25(-5.10%)
Jan 19, 2016 5.006 5.022 4.807 4.909 178,157 -0.09(-1.72%)
Jan 15, 2016 5.065 4.995 4.995 4.995 212,722 -0.14(-2.67%)
Jan 14, 2016 5.065 5.175 5.065 5.131 207,728 +0.04(+0.85%)
Jan 13, 2016 5.210 5.329 4.952 5.088 258,319 -0.12(-2.33%)
Jan 12, 2016 5.272 5.296 5.163 5.210 101,646 -0.06(-1.19%)
Jan 11, 2016 5.319 5.335 5.182 5.272 118,242 -0.07(-1.25%)
Jan 08, 2016 5.609 5.609 5.280 5.339 127,725 -0.27(-4.88%)
Jan 07, 2016 5.667 5.765 5.570 5.613 135,502 -0.06(-1.10%)
Jan 06, 2016 5.476 5.734 5.476 5.675 63,366 +0.10(+1.75%)
Jan 05, 2016 5.495 5.593 5.495 5.577 121,693 +0.10(+1.86%)
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.