Skip to main content

Fidus Investment Cor (NQ: FDUS )

19.50 +0.02 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 6.940 7.018 6.935 6.979 142,783 +0.05(+0.78%)
Jun 28, 2018 6.974 7.004 6.901 6.925 157,677 -0.05(-0.70%)
Jun 27, 2018 7.028 7.041 6.974 6.974 147,364 -0.05(-0.70%)
Jun 26, 2018 7.033 7.082 6.989 7.023 242,025 +0.00(+0.00%)
Jun 25, 2018 7.048 7.097 6.999 7.023 301,137 -0.04(-0.56%)
Jun 22, 2018 7.131 7.146 7.063 7.063 250,109 -0.04(-0.62%)
Jun 21, 2018 7.082 7.151 7.068 7.107 290,376 +0.03(+0.49%)
Jun 20, 2018 7.102 7.102 7.058 7.072 294,526 +0.04(+0.63%)
Jun 19, 2018 6.959 7.068 6.950 7.028 267,267 +0.04(+0.56%)
Jun 18, 2018 6.964 7.043 6.959 6.989 118,489 +0.00(+0.07%)
Jun 15, 2018 7.028 6.950 6.984 173,206 -0.04(-0.63%)
Jun 14, 2018 6.999 7.068 6.964 7.028 119,226 +0.05(+0.70%)
Jun 13, 2018 7.013 7.018 6.945 6.979 150,655 -0.00(-0.07%)
Jun 12, 2018 7.068 7.068 6.940 6.984 228,929 -0.06(-0.91%)
Jun 11, 2018 7.097 7.117 7.023 7.048 281,010 -0.08(-1.10%)
Jun 08, 2018 7.107 7.156 7.073 7.126 362,113 +0.02(+0.28%)
Jun 07, 2018 6.984 7.112 6.959 7.107 630,309 +0.17(+2.48%)
Jun 06, 2018 6.964 6.974 6.885 6.935 384,114 -0.02(-0.27%)
Jun 05, 2018 6.954 6.973 6.882 6.954 349,957 +0.01(+0.14%)
Jun 04, 2018 6.921 6.949 6.858 6.944 316,114 +0.03(+0.41%)
Jun 01, 2018 6.930 6.950 6.868 6.916 161,011 +0.02(+0.28%)
May 31, 2018 6.901 6.906 6.845 6.897 218,361 +0.00(+0.00%)
May 30, 2018 6.906 6.936 6.868 6.897 269,127 +0.03(+0.42%)
May 29, 2018 6.906 6.964 6.844 6.868 355,098 -0.04(-0.55%)
May 25, 2018 6.906 6.906 6.906 0 +0.01(+0.21%)
May 24, 2018 6.868 6.916 6.787 6.892 225,350 +0.03(+0.42%)
May 23, 2018 6.782 6.868 6.763 6.863 445,003 +0.11(+1.63%)
May 22, 2018 6.729 6.801 6.682 6.753 267,058 +0.01(+0.21%)
May 21, 2018 6.619 6.739 6.619 6.739 217,196 +0.13(+2.03%)
May 18, 2018 6.605 6.658 6.567 6.605 114,639 -0.02(-0.36%)
May 17, 2018 6.610 6.682 6.572 6.629 222,115 +0.01(+0.22%)
May 16, 2018 6.615 6.644 6.557 6.615 157,617 +0.02(+0.36%)
May 15, 2018 6.557 6.610 6.543 6.591 185,757 +0.00(+0.07%)
May 14, 2018 6.428 6.591 6.414 6.586 230,438 +0.16(+2.53%)
May 11, 2018 6.467 6.567 6.395 6.424 188,086 -0.00(-0.07%)
May 10, 2018 6.390 6.457 6.309 6.428 127,227 +0.04(+0.67%)
May 09, 2018 6.366 6.414 6.361 6.385 90,783 +0.00(+0.00%)
May 08, 2018 6.428 6.438 6.333 6.385 237,276 -0.02(-0.37%)
May 07, 2018 6.294 6.428 6.294 6.409 191,764 +0.10(+1.51%)
May 04, 2018 6.189 6.409 6.189 6.314 294,266 +0.05(+0.84%)
May 03, 2018 6.218 6.266 6.142 6.261 178,476 +0.02(+0.31%)
May 02, 2018 6.228 6.261 6.185 6.242 159,819 +0.01(+0.23%)
May 01, 2018 6.247 6.256 6.146 6.228 157,634 -0.01(-0.23%)
Apr 30, 2018 6.261 6.261 6.204 6.242 218,771 -0.01(-0.23%)
Apr 27, 2018 6.204 6.256 6.185 6.256 171,613 +0.07(+1.08%)
Apr 26, 2018 6.194 6.213 6.142 6.189 126,160 +0.00(+0.00%)
Apr 25, 2018 6.142 6.208 6.099 6.189 99,545 +0.05(+0.86%)
Apr 24, 2018 6.180 6.213 6.060 6.137 326,237 -0.01(-0.23%)
Apr 23, 2018 6.213 6.218 6.132 6.151 125,274 -0.07(-1.15%)
Apr 20, 2018 6.223 6.256 6.194 6.223 151,397 -0.03(-0.46%)
Apr 19, 2018 6.251 6.304 6.242 6.251 135,876 -0.01(-0.15%)
Apr 18, 2018 6.242 6.285 6.218 6.261 173,645 +0.01(+0.23%)
Apr 17, 2018 6.256 6.314 6.223 6.247 254,000 +0.00(+0.08%)
Apr 16, 2018 6.232 6.256 6.204 6.242 113,532 +0.03(+0.54%)
Apr 13, 2018 6.251 6.270 6.194 6.208 124,262 -0.04(-0.61%)
Apr 12, 2018 6.218 6.308 6.218 6.247 216,824 +0.04(+0.62%)
Apr 11, 2018 6.237 6.280 6.189 6.208 136,749 -0.05(-0.76%)
Apr 10, 2018 6.271 6.318 6.247 6.256 145,951 +0.02(+0.38%)
Apr 09, 2018 6.261 6.304 6.223 6.232 166,020 -0.01(-0.23%)
Apr 06, 2018 6.218 6.271 6.190 6.247 143,762 +0.01(+0.23%)
Apr 05, 2018 6.199 6.266 6.142 6.232 144,831 +0.06(+0.93%)
Apr 04, 2018 6.079 6.228 6.079 6.175 218,309 +0.05(+0.86%)
Apr 03, 2018 6.118 6.178 6.108 6.122 120,035 -0.01(-0.16%)
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.