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 (%)
Jul 31, 2018 7.292 7.307 7.185 7.292 169,041 -0.01(-0.07%)
Jul 30, 2018 7.251 7.302 7.241 7.297 91,024 +0.04(+0.56%)
Jul 27, 2018 7.292 7.580 7.226 7.256 151,196 -0.04(-0.55%)
Jul 26, 2018 7.292 7.393 7.292 7.297 97,025 +0.01(+0.07%)
Jul 25, 2018 7.312 7.367 7.286 7.292 103,043 -0.04(-0.48%)
Jul 24, 2018 7.352 7.377 7.302 7.327 106,916 +0.01(+0.07%)
Jul 23, 2018 7.372 7.411 7.312 7.322 70,021 -0.05(-0.62%)
Jul 20, 2018 7.458 7.488 7.363 7.367 96,273 -0.09(-1.15%)
Jul 19, 2018 7.504 7.534 7.438 7.453 85,821 -0.05(-0.67%)
Jul 18, 2018 7.423 7.519 7.377 7.504 146,187 +0.10(+1.30%)
Jul 17, 2018 7.322 7.418 7.299 7.408 110,902 +0.08(+1.10%)
Jul 16, 2018 7.352 7.357 7.281 7.327 93,007 +0.02(+0.28%)
Jul 13, 2018 7.266 7.317 7.264 7.307 109,768 +0.04(+0.49%)
Jul 12, 2018 7.418 7.266 7.271 140,290 -0.05(-0.69%)
Jul 11, 2018 7.302 7.393 7.292 7.322 93,520 +0.01(+0.07%)
Jul 10, 2018 7.337 7.342 7.271 7.317 81,943 -0.03(-0.34%)
Jul 09, 2018 7.317 7.388 7.302 7.342 168,891 +0.06(+0.76%)
Jul 06, 2018 7.266 7.308 7.236 7.286 145,760 +0.03(+0.35%)
Jul 05, 2018 7.337 7.337 7.251 7.261 108,762 -0.06(-0.83%)
Jul 03, 2018 7.322 7.322 7.322 0 +0.09(+1.26%)
Jul 02, 2018 7.185 7.251 7.165 7.231 127,256 +0.05(+0.70%)
Jun 29, 2018 7.140 7.221 7.135 7.180 138,782 +0.06(+0.78%)
Jun 28, 2018 7.175 7.206 7.099 7.125 153,258 -0.05(-0.70%)
Jun 27, 2018 7.231 7.244 7.175 7.175 143,235 -0.05(-0.70%)
Jun 26, 2018 7.236 7.286 7.190 7.226 235,243 +0.00(+0.00%)
Jun 25, 2018 7.251 7.302 7.201 7.226 292,698 -0.04(-0.56%)
Jun 22, 2018 7.337 7.352 7.266 7.266 243,100 -0.05(-0.62%)
Jun 21, 2018 7.286 7.357 7.271 7.312 282,239 +0.04(+0.49%)
Jun 20, 2018 7.307 7.307 7.261 7.276 286,272 +0.05(+0.63%)
Jun 19, 2018 7.160 7.271 7.150 7.231 259,777 +0.04(+0.56%)
Jun 18, 2018 7.165 7.246 7.160 7.190 115,168 +0.01(+0.07%)
Jun 15, 2018 7.231 7.150 7.185 168,352 -0.05(-0.63%)
Jun 14, 2018 7.201 7.271 7.165 7.231 115,885 +0.05(+0.70%)
Jun 13, 2018 7.216 7.221 7.145 7.180 146,433 -0.01(-0.07%)
Jun 12, 2018 7.271 7.271 7.140 7.185 222,514 -0.07(-0.91%)
Jun 11, 2018 7.302 7.322 7.226 7.251 273,135 -0.08(-1.10%)
Jun 08, 2018 7.312 7.362 7.277 7.332 351,965 +0.02(+0.28%)
Jun 07, 2018 7.185 7.317 7.160 7.312 612,645 +0.18(+2.48%)
Jun 06, 2018 7.164 7.175 7.084 7.135 373,350 -0.02(-0.27%)
Jun 05, 2018 7.155 7.174 7.081 7.155 340,150 +0.01(+0.14%)
Jun 04, 2018 7.120 7.150 7.056 7.145 307,255 +0.03(+0.41%)
Jun 01, 2018 7.130 7.151 7.066 7.115 156,499 +0.02(+0.28%)
May 31, 2018 7.100 7.105 7.043 7.096 212,242 +0.00(+0.00%)
May 30, 2018 7.105 7.136 7.066 7.096 261,585 +0.03(+0.42%)
May 29, 2018 7.105 7.164 7.041 7.066 345,147 -0.04(-0.55%)
May 25, 2018 7.105 7.105 7.105 0 +0.01(+0.21%)
May 24, 2018 7.066 7.115 6.983 7.091 219,035 +0.03(+0.42%)
May 23, 2018 6.978 7.066 6.958 7.061 432,532 +0.11(+1.63%)
May 22, 2018 6.923 6.997 6.874 6.948 259,574 +0.01(+0.21%)
May 21, 2018 6.810 6.933 6.810 6.933 211,109 +0.14(+2.03%)
May 18, 2018 6.796 6.850 6.756 6.796 111,427 -0.02(-0.36%)
May 17, 2018 6.800 6.874 6.761 6.820 215,890 +0.01(+0.22%)
May 16, 2018 6.805 6.835 6.746 6.805 153,200 +0.02(+0.36%)
May 15, 2018 6.746 6.800 6.732 6.781 180,551 +0.00(+0.07%)
May 14, 2018 6.614 6.781 6.599 6.776 223,980 +0.17(+2.53%)
May 11, 2018 6.653 6.756 6.579 6.609 182,815 -0.00(-0.07%)
May 10, 2018 6.574 6.643 6.491 6.614 123,661 +0.04(+0.67%)
May 09, 2018 6.550 6.599 6.545 6.569 88,239 +0.00(+0.00%)
May 08, 2018 6.614 6.623 6.515 6.569 230,627 -0.02(-0.37%)
May 07, 2018 6.476 6.614 6.476 6.594 186,390 +0.10(+1.51%)
May 04, 2018 6.368 6.594 6.368 6.496 286,020 +0.05(+0.84%)
May 03, 2018 6.397 6.446 6.319 6.442 173,474 +0.02(+0.31%)
May 02, 2018 6.407 6.442 6.363 6.422 155,340 +0.01(+0.23%)
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.