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 (%)
Apr 29, 2016 6.420 6.420 6.264 6.400 108,687 -0.01(-0.13%)
Apr 28, 2016 6.296 6.420 6.260 6.408 175,480 +0.09(+1.46%)
Apr 27, 2016 6.204 6.332 6.075 6.316 170,529 +0.06(+0.96%)
Apr 26, 2016 6.131 6.256 6.075 6.256 60,235 +0.13(+2.10%)
Apr 25, 2016 6.228 6.240 6.127 6.127 68,296 -0.06(-0.97%)
Apr 22, 2016 6.308 6.392 6.179 6.188 83,043 -0.10(-1.60%)
Apr 21, 2016 6.264 6.400 6.264 6.288 95,498 +0.01(+0.13%)
Apr 20, 2016 6.368 6.368 6.280 6.280 71,845 -0.07(-1.08%)
Apr 19, 2016 6.284 6.348 6.208 6.348 54,038 +0.12(+1.93%)
Apr 18, 2016 6.240 6.320 6.191 6.228 73,409 -0.01(-0.19%)
Apr 15, 2016 6.264 6.330 6.163 6.240 137,595 -0.06(-0.89%)
Apr 14, 2016 6.344 6.424 6.264 6.296 160,047 +0.00(+0.00%)
Apr 13, 2016 6.332 6.340 6.192 6.296 104,523 -0.01(-0.13%)
Apr 12, 2016 6.184 6.304 6.147 6.304 106,302 +0.16(+2.55%)
Apr 11, 2016 6.248 6.336 6.147 6.147 41,359 -0.09(-1.42%)
Apr 08, 2016 6.216 6.338 6.147 6.236 57,996 +0.12(+2.04%)
Apr 07, 2016 6.304 6.304 6.109 6.111 68,702 -0.25(-3.91%)
Apr 06, 2016 6.127 6.364 6.095 6.360 127,722 +0.25(+4.14%)
Apr 05, 2016 6.155 6.324 6.095 6.107 54,733 -0.03(-0.52%)
Apr 04, 2016 6.224 6.340 6.115 6.139 95,956 -0.10(-1.55%)
Apr 01, 2016 6.228 6.332 6.228 6.236 34,022 +0.01(+0.13%)
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%)
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.