Skip to main content

Fidus Investment Cor (NQ: FDUS )

19.39 -0.03 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 6.480 6.550 6.476 6.525 124,548 +0.04(+0.57%)
Jul 28, 2016 6.529 6.529 6.476 6.488 210,598 -0.05(-0.69%)
Jul 27, 2016 6.546 6.546 6.509 6.533 127,310 -0.00(-0.06%)
Jul 26, 2016 6.550 6.550 6.520 6.538 272,124 -0.01(-0.19%)
Jul 25, 2016 6.554 6.599 6.521 6.550 162,742 +0.02(+0.38%)
Jul 22, 2016 6.472 6.591 6.472 6.525 131,998 +0.04(+0.57%)
Jul 21, 2016 6.468 6.599 6.468 6.488 199,997 +0.02(+0.32%)
Jul 20, 2016 6.468 6.545 6.463 6.468 207,860 -0.03(-0.51%)
Jul 19, 2016 6.468 6.550 6.463 6.500 142,125 +0.03(+0.45%)
Jul 18, 2016 6.430 6.612 6.430 6.472 213,154 +0.02(+0.38%)
Jul 15, 2016 6.517 6.517 6.402 6.447 122,179 -0.02(-0.25%)
Jul 14, 2016 6.673 6.673 6.451 6.463 263,355 +0.07(+1.16%)
Jul 13, 2016 6.422 6.468 6.360 6.389 138,919 -0.03(-0.45%)
Jul 12, 2016 6.402 6.476 6.389 6.418 123,798 +0.03(+0.45%)
Jul 11, 2016 6.393 6.445 6.371 6.389 134,690 +0.00(+0.00%)
Jul 08, 2016 6.373 6.447 6.367 6.389 143,975 -0.00(-0.06%)
Jul 07, 2016 6.377 6.393 6.323 6.393 152,411 +0.03(+0.45%)
Jul 05, 2016 6.348 6.365 6.295 6.365 158,574 +0.01(+0.13%)
Jul 01, 2016 6.290 6.356 6.356 6.356 195,171 +0.07(+1.05%)
Jun 30, 2016 6.274 6.317 6.204 6.290 274,333 +0.00(+0.00%)
Jun 29, 2016 6.212 6.344 6.212 6.290 220,956 +0.08(+1.26%)
Jun 28, 2016 6.216 6.253 6.105 6.212 108,201 +0.05(+0.73%)
Jun 27, 2016 6.212 6.266 6.101 6.167 168,454 -0.05(-0.80%)
Jun 24, 2016 6.290 6.290 6.060 6.216 319,147 -0.07(-1.05%)
Jun 23, 2016 6.187 6.295 6.145 6.282 278,646 +0.16(+2.56%)
Jun 22, 2016 6.150 6.216 6.121 6.126 110,454 -0.02(-0.40%)
Jun 21, 2016 6.163 6.229 6.089 6.150 95,639 +0.02(+0.27%)
Jun 20, 2016 6.064 6.262 6.064 6.134 192,511 +0.08(+1.29%)
Jun 17, 2016 6.039 6.109 6.035 6.056 139,921 -0.02(-0.41%)
Jun 16, 2016 6.134 6.150 6.039 6.080 133,923 -0.06(-0.94%)
Jun 15, 2016 6.068 6.241 6.068 6.138 167,444 +0.07(+1.09%)
Jun 14, 2016 6.109 6.144 6.027 6.072 183,609 -0.04(-0.61%)
Jun 13, 2016 6.150 6.194 6.093 6.109 114,372 -0.05(-0.74%)
Jun 10, 2016 6.171 6.220 6.142 6.154 144,604 -0.03(-0.53%)
Jun 09, 2016 6.200 6.249 6.142 6.187 176,815 -0.01(-0.20%)
Jun 08, 2016 6.249 6.257 6.150 6.200 222,459 +0.01(+0.13%)
Jun 07, 2016 6.200 6.204 6.143 6.192 443,000 +0.02(+0.26%)
Jun 06, 2016 6.167 6.192 6.131 6.175 289,744 +0.00(+0.00%)
Jun 03, 2016 6.127 6.184 6.107 6.175 136,447 +0.05(+0.85%)
Jun 02, 2016 6.143 6.147 6.083 6.123 165,316 -0.02(-0.39%)
Jun 01, 2016 6.095 6.147 6.067 6.147 225,584 +0.08(+1.39%)
May 31, 2016 6.151 6.151 6.063 6.063 336,942 -0.04(-0.66%)
May 27, 2016 6.075 6.103 6.103 6.103 1,560,547 -0.16(-2.50%)
May 26, 2016 6.208 6.324 6.208 6.260 110,822 +0.03(+0.52%)
May 25, 2016 6.151 6.358 6.151 6.228 314,271 +0.12(+2.04%)
May 24, 2016 6.188 6.216 6.103 6.103 75,163 -0.10(-1.62%)
May 23, 2016 6.135 6.244 6.135 6.204 124,505 +0.09(+1.44%)
May 20, 2016 6.035 6.212 6.015 6.115 103,955 +0.08(+1.33%)
May 19, 2016 6.071 6.079 5.862 6.035 203,229 -0.02(-0.40%)
May 18, 2016 6.224 6.272 6.023 6.059 142,045 -0.15(-2.46%)
May 17, 2016 6.179 6.236 6.143 6.212 61,341 +0.05(+0.78%)
May 16, 2016 6.159 6.236 6.123 6.163 51,595 +0.05(+0.79%)
May 13, 2016 6.139 6.184 6.095 6.115 146,573 +0.00(+0.00%)
May 12, 2016 6.324 6.360 6.091 6.115 168,509 -0.21(-3.30%)
May 11, 2016 6.131 6.396 6.131 6.324 227,965 +0.17(+2.74%)
May 10, 2016 6.232 6.240 6.111 6.155 131,483 -0.08(-1.35%)
May 09, 2016 6.232 6.308 6.184 6.240 131,817 +0.06(+0.97%)
May 06, 2016 6.280 6.380 6.147 6.179 122,383 -0.05(-0.84%)
May 05, 2016 6.224 6.376 6.147 6.232 219,766 +0.07(+1.17%)
May 04, 2016 6.220 6.296 6.147 6.159 64,100 -0.06(-0.97%)
May 03, 2016 6.276 6.304 6.208 6.220 57,139 -0.05(-0.83%)
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.