Skip to main content

Fidus Investment Cor (NQ: FDUS )

19.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 6.442 6.442 6.383 6.422 212,641 -0.01(-0.23%)
Apr 27, 2018 6.383 6.437 6.363 6.437 166,804 +0.07(+1.08%)
Apr 26, 2018 6.373 6.392 6.319 6.368 122,624 +0.00(+0.00%)
Apr 25, 2018 6.319 6.387 6.274 6.368 96,756 +0.05(+0.86%)
Apr 24, 2018 6.358 6.392 6.235 6.314 317,094 -0.01(-0.23%)
Apr 23, 2018 6.392 6.397 6.309 6.328 121,764 -0.07(-1.15%)
Apr 20, 2018 6.402 6.437 6.373 6.402 147,154 -0.03(-0.46%)
Apr 19, 2018 6.432 6.486 6.422 6.432 132,068 -0.01(-0.15%)
Apr 18, 2018 6.422 6.466 6.397 6.442 168,778 +0.01(+0.23%)
Apr 17, 2018 6.437 6.496 6.402 6.427 246,882 +0.00(+0.08%)
Apr 16, 2018 6.412 6.437 6.383 6.422 110,351 +0.03(+0.54%)
Apr 13, 2018 6.432 6.450 6.373 6.387 120,780 -0.04(-0.61%)
Apr 12, 2018 6.397 6.490 6.397 6.427 210,747 +0.04(+0.62%)
Apr 11, 2018 6.417 6.461 6.368 6.387 132,917 -0.05(-0.76%)
Apr 10, 2018 6.451 6.501 6.427 6.437 141,861 +0.02(+0.38%)
Apr 09, 2018 6.442 6.486 6.402 6.412 161,368 -0.01(-0.23%)
Apr 06, 2018 6.397 6.451 6.368 6.427 139,733 +0.01(+0.23%)
Apr 05, 2018 6.378 6.446 6.319 6.412 140,773 +0.06(+0.93%)
Apr 04, 2018 6.255 6.407 6.255 6.353 212,191 +0.05(+0.86%)
Apr 03, 2018 6.294 6.356 6.284 6.299 116,672 -0.01(-0.16%)
Apr 02, 2018 6.368 6.368 6.221 6.309 145,562 -0.02(-0.39%)
Mar 29, 2018 6.333 6.333 6.333 0 +0.00(+0.08%)
Mar 28, 2018 6.338 6.375 6.294 6.328 305,134 -0.01(-0.16%)
Mar 27, 2018 6.358 6.392 6.309 6.338 324,727 -0.01(-0.15%)
Mar 26, 2018 6.309 6.387 6.289 6.348 250,709 +0.06(+1.02%)
Mar 23, 2018 6.417 6.505 6.284 6.284 367,387 -0.17(-2.67%)
Mar 22, 2018 6.274 6.523 6.274 6.456 314,268 +0.16(+2.58%)
Mar 21, 2018 6.324 6.350 6.269 6.294 254,388 -0.03(-0.54%)
Mar 20, 2018 6.407 6.432 6.324 6.328 266,891 -0.08(-1.23%)
Mar 19, 2018 6.392 6.480 6.348 6.407 138,574 +0.02(+0.39%)
Mar 16, 2018 6.422 6.501 6.373 6.383 246,451 -0.00(-0.08%)
Mar 15, 2018 6.407 6.464 6.279 6.387 308,596 -0.02(-0.38%)
Mar 14, 2018 6.451 6.515 6.397 6.412 230,964 -0.06(-0.99%)
Mar 13, 2018 6.432 6.520 6.383 6.476 466,877 +0.11(+1.78%)
Mar 12, 2018 6.309 6.417 6.309 6.363 266,905 +0.04(+0.62%)
Mar 09, 2018 6.279 6.338 6.260 6.324 346,038 +0.04(+0.70%)
Mar 08, 2018 6.279 6.333 6.225 6.279 378,229 +0.03(+0.47%)
Mar 07, 2018 6.297 6.297 6.212 6.250 443,607 -0.05(-0.83%)
Mar 06, 2018 6.383 6.383 6.221 6.302 293,260 -0.04(-0.68%)
Mar 05, 2018 6.231 6.364 6.207 6.345 268,383 +0.07(+1.06%)
Mar 02, 2018 6.059 6.312 6.024 6.278 281,935 +0.16(+2.57%)
Mar 01, 2018 6.140 6.202 6.030 6.121 323,171 -0.02(-0.39%)
Feb 28, 2018 6.197 6.259 6.130 6.145 296,027 -0.03(-0.54%)
Feb 27, 2018 6.297 6.336 6.178 6.178 293,153 -0.13(-2.04%)
Feb 26, 2018 6.312 6.360 6.293 6.307 163,167 +0.00(+0.08%)
Feb 23, 2018 6.393 6.509 6.289 6.302 244,425 -0.07(-1.05%)
Feb 22, 2018 6.464 6.484 6.359 6.369 237,871 -0.08(-1.26%)
Feb 21, 2018 6.560 6.602 6.445 6.450 328,161 -0.08(-1.24%)
Feb 20, 2018 6.641 6.679 6.493 6.531 259,249 -0.10(-1.51%)
Feb 16, 2018 6.631 6.631 6.631 0 +0.07(+1.09%)
Feb 15, 2018 6.622 6.674 6.531 6.560 245,004 -0.02(-0.36%)
Feb 14, 2018 6.584 6.722 6.522 6.584 216,596 -0.03(-0.43%)
Feb 13, 2018 6.574 6.636 6.565 6.612 128,789 +0.02(+0.29%)
Feb 12, 2018 6.631 6.655 6.551 6.593 180,790 -0.04(-0.58%)
Feb 09, 2018 6.665 6.798 6.469 6.631 302,250 +0.01(+0.14%)
Feb 08, 2018 6.670 6.884 6.636 6.622 305,541 -0.07(-1.07%)
Feb 07, 2018 6.464 6.707 6.464 6.693 281,637 +0.23(+3.54%)
Feb 06, 2018 6.369 6.603 6.288 6.464 576,021 -0.04(-0.57%)
Feb 05, 2018 6.770 6.817 6.412 6.502 530,536 -0.33(-4.77%)
Feb 02, 2018 6.918 6.955 6.822 6.827 214,147 -0.13(-1.92%)
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.