Skip to main content

Fidus Investment Cor (NQ: FDUS )

19.49 +0.01 (+0.05%)
Streaming Delayed Price Updated: 10:15 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 19.51 19.60 19.46 19.48 131,652 -0.03(-0.15%)
Oct 29, 2024 19.65 19.67 19.50 19.51 130,522 -0.15(-0.76%)
Oct 28, 2024 19.59 19.67 19.53 19.66 143,248 +0.13(+0.67%)
Oct 25, 2024 19.69 19.71 19.50 19.53 152,913 -0.25(-1.26%)
Oct 24, 2024 19.59 19.78 19.48 19.78 296,622 +0.25(+1.28%)
Oct 23, 2024 19.67 19.67 19.46 19.53 98,227 -0.12(-0.61%)
Oct 22, 2024 19.75 19.77 19.64 19.65 152,331 -0.08(-0.41%)
Oct 21, 2024 19.64 19.76 19.62 19.73 365,125 +0.08(+0.41%)
Oct 18, 2024 19.78 19.78 19.64 19.65 322,592 -0.08(-0.41%)
Oct 17, 2024 19.75 19.75 19.65 19.73 331,658 +0.08(+0.41%)
Oct 16, 2024 19.54 19.68 19.54 19.65 221,994 +0.11(+0.56%)
Oct 15, 2024 19.55 19.64 19.50 19.54 151,558 +0.06(+0.31%)
Oct 14, 2024 19.61 19.61 19.44 19.48 137,208 -0.07(-0.36%)
Oct 11, 2024 19.51 19.59 19.50 19.55 107,837 +0.03(+0.15%)
Oct 10, 2024 19.47 19.53 19.41 19.52 149,542 +0.08(+0.41%)
Oct 09, 2024 19.39 19.51 19.36 19.44 112,182 +0.06(+0.31%)
Oct 08, 2024 19.48 19.50 19.33 19.38 152,619 -0.08(-0.41%)
Oct 07, 2024 19.40 19.59 19.38 19.46 170,165 +0.10(+0.52%)
Oct 04, 2024 19.40 19.50 19.34 19.36 234,854 +0.01(+0.05%)
Oct 03, 2024 19.40 19.43 19.28 19.35 224,554 -0.04(-0.21%)
Oct 02, 2024 19.40 19.53 19.34 19.39 131,396 -0.03(-0.15%)
Oct 01, 2024 19.67 19.67 19.41 19.42 193,275 -0.18(-0.92%)
Sep 30, 2024 19.57 19.67 19.56 19.60 128,936 +0.04(+0.20%)
Sep 27, 2024 19.60 19.69 19.51 19.56 218,225 -0.04(-0.20%)
Sep 26, 2024 19.53 19.65 19.50 19.60 235,909 +0.08(+0.41%)
Sep 25, 2024 19.48 19.68 19.41 19.52 344,762 +0.06(+0.31%)
Sep 24, 2024 19.55 19.61 19.45 19.46 111,996 -0.09(-0.46%)
Sep 23, 2024 19.54 19.57 19.44 19.55 220,522 +0.02(+0.10%)
Sep 20, 2024 19.59 19.59 19.41 19.53 336,352 -0.07(-0.36%)
Sep 19, 2024 19.81 19.85 19.52 19.60 406,049 -0.17(-0.86%)
Sep 18, 2024 19.63 19.85 19.63 19.77 527,852 +0.17(+0.84%)
Sep 17, 2024 19.70 19.77 19.59 19.60 433,308 -0.02(-0.10%)
Sep 16, 2024 19.68 19.73 19.56 19.62 293,074 +0.04(+0.20%)
Sep 13, 2024 19.49 19.65 19.49 19.59 211,897 +0.21(+1.10%)
Sep 12, 2024 19.13 19.43 19.10 19.37 140,893 +0.30(+1.58%)
Sep 11, 2024 19.25 19.25 18.90 19.07 354,756 -0.13(-0.66%)
Sep 10, 2024 19.39 19.45 19.18 19.20 164,524 -0.15(-0.75%)
Sep 09, 2024 19.52 19.63 19.34 19.34 271,041 -0.09(-0.45%)
Sep 06, 2024 19.63 19.66 19.26 19.43 542,106 -0.11(-0.55%)
Sep 05, 2024 19.66 19.66 19.49 19.54 237,126 +0.05(+0.25%)
Sep 04, 2024 19.59 19.69 19.40 19.49 214,865 -0.10(-0.50%)
Sep 03, 2024 19.65 19.73 19.51 19.59 369,588 +0.02(+0.10%)
Aug 30, 2024 19.39 19.58 19.39 19.57 762,125 +0.15(+0.75%)
Aug 29, 2024 19.34 19.44 19.34 19.42 119,858 +0.09(+0.45%)
Aug 28, 2024 19.42 19.44 19.29 19.33 84,083 -0.07(-0.35%)
Aug 27, 2024 19.40 19.44 19.36 19.40 97,950 +0.03(+0.15%)
Aug 26, 2024 19.40 19.43 19.33 19.37 111,250 +0.00(+0.00%)
Aug 23, 2024 19.23 19.39 19.23 19.37 119,348 +0.15(+0.76%)
Aug 22, 2024 19.24 19.32 19.20 19.23 172,953 -0.04(-0.20%)
Aug 21, 2024 19.28 19.29 19.16 19.26 188,610 +0.03(+0.15%)
Aug 20, 2024 19.23 19.28 19.21 19.24 122,918 -0.09(-0.45%)
Aug 19, 2024 19.26 19.34 19.24 19.32 184,656 +0.08(+0.40%)
Aug 16, 2024 19.16 19.30 19.15 19.25 165,710 +0.03(+0.15%)
Aug 15, 2024 19.00 19.25 18.95 19.22 171,432 +0.31(+1.65%)
Aug 14, 2024 18.83 18.90 18.73 18.90 185,298 +0.17(+0.93%)
Aug 13, 2024 18.77 18.88 18.60 18.73 150,316 +0.02(+0.10%)
Aug 12, 2024 18.82 18.83 18.63 18.71 132,199 -0.11(-0.57%)
Aug 09, 2024 18.60 18.82 18.49 18.82 258,808 +0.28(+1.52%)
Aug 08, 2024 18.65 18.65 18.39 18.54 155,102 -0.12(-0.63%)
Aug 07, 2024 18.71 18.89 18.56 18.65 165,465 -0.06(-0.31%)
Aug 06, 2024 18.35 18.85 18.34 18.71 203,754 +0.48(+2.61%)
Aug 05, 2024 18.47 18.52 17.89 18.23 372,439 -0.52(-2.80%)
Aug 02, 2024 19.08 19.15 18.72 18.76 233,934 -0.11(-0.57%)
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.