Historical Stock Prices

FDUS 
$19.16
*  
0.18
 negative 
0.95%
Get FDUS Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 18.95 19.32 18.9 19.16 31,851
04/16/2014 19.47 19.47 18.93 18.98 58,745
04/15/2014 19.5 19.72 19.02 19.27 72,588
04/14/2014 19.34 19.5 18.91 19.46 296,448
04/11/2014 18.78 19.25 18.78 19.21 88,687
04/10/2014 19.14 19.185 18.75 18.97 99,527
04/09/2014 19.21 19.35 18.8837 19.23 68,835
04/08/2014 18.75 19.48 18.75 19.13 87,482
04/07/2014 19.25 19.25 18.75 18.77 129,173
04/04/2014 19.7 19.75 19.05 19.27 118,188
04/03/2014 19.54 19.71 19.5 19.58 84,664
04/02/2014 19.71 19.84 19.24 19.34 69,617
04/01/2014 19.27 19.84 19.27 19.68 85,569
03/31/2014 19.16 19.5 19.0601 19.31 139,926
03/28/2014 18.3 19.44 18.265 19.14 275,561
03/27/2014 18.07 18.19 17.57 17.86 466,795
03/26/2014 19.1 19.1 17.78 18 280,332
03/25/2014 19.42 19.45 18.45 18.91 122,537
03/24/2014 19.03 19.44 19 19.36 65,227
03/21/2014 19.24 19.24 18.86 18.98 209,384
03/20/2014 19.19 19.34 18.75 19.2 166,681
03/19/2014 19.92 20.075 19.14 19.3 123,243
03/18/2014 20.24 20.36 20.1 20.25 94,746
03/17/2014 20.53 20.6 20.19 20.24 49,822
03/14/2014 20.24 20.6553 20.11 20.51 61,942
03/13/2014 20.62 20.96 20.22 20.39 71,521
03/12/2014 19.88 21.29 19.8401 20.55 132,314
03/11/2014 20.54 20.8 19.7101 20.15 123,503
03/10/2014 20.45 20.59 20.12 20.54 118,274
03/07/2014 22.45 22.45 20.5 20.79 72,205
03/06/2014 20.79 21 20.4647 20.85 48,860
03/05/2014 20.86 21 20.61 20.74 53,661
03/04/2014 21.12 21.13 20.87 20.93 127,034
03/03/2014 20.88 21.2 20.81 21.02 42,001
02/28/2014 21.11 21.15 20.881 20.99 36,893
02/27/2014 20.95 21.19 20.76 21.04 48,629
02/26/2014 20.8 21.04 20.69 20.96 25,365
02/25/2014 21.36 21.36 20.69 20.81 49,751
02/24/2014 21.15 21.54 21.15 21.45 38,846
02/21/2014 21.2 21.29 21.12 21.2 78,906
02/20/2014 21.1 21.529 20.95 21.14 56,271
02/19/2014 21.28 21.6 20.9 21.02 54,112
02/18/2014 21.32 21.59 21.031 21.42 54,357
02/14/2014 21.1 21.37 20.92 21.16 29,482
02/13/2014 20.39 21.28 20.39 21.09 45,014
02/12/2014 20.42 20.872 20.3 20.51 38,251
02/11/2014 20.27 20.49 20.09 20.4 31,877
02/10/2014 20.3 20.48 19.95 20.28 42,105
02/07/2014 19.81 20.4 19.75 20.26 48,805
02/06/2014 19.8 20 19.65 19.79 69,784
02/05/2014 19.76 19.97 19.42 19.76 55,517
02/04/2014 20.06 20.2 19.84 19.88 47,029
02/03/2014 20.68 20.88 19.78 20.01 74,424
01/31/2014 20.62 21.02 20.62 20.77 56,278
01/30/2014 21.04 21.35 20.95 20.99 48,746
01/29/2014 20.89 21.16 20.72 20.8 83,655
01/28/2014 21.17 21.28 20.86 21.11 57,526
01/27/2014 21.2 21.57 20.93 21.2 49,256
01/24/2014 21.83 22.05 21.178 21.2 39,756
01/23/2014 21.9 22.1692 21.7 21.99 32,229
01/22/2014 21.8 21.93 21.63 21.89 36,237
01/21/2014 21.25 21.75 21.17 21.75 53,856
01/17/2014 21.02 21.25 20.922 21.18 44,855
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?