Historical Stock Prices

FDUS 
$16.9
*  
0.20
1.2%
Get FDUS Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading FDUS now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 16.711 16.98 16.6 16.9 27,565
04/23/2015 16.6 16.75 16.575 16.7 53,705
04/22/2015 16.65 16.719 16.561 16.65 24,861
04/21/2015 16.64 16.75 16.55 16.65 56,404
04/20/2015 16.55 16.6 16.34 16.56 33,651
04/17/2015 16.47 16.591 16.32 16.48 43,112
04/16/2015 16.2 16.5 16.11 16.49 66,061
04/15/2015 16.27 16.45 16.02 16.31 49,992
04/14/2015 16.2 16.45 16.17 16.35 45,080
04/13/2015 15.86 16.2 15.68 16.2 40,791
04/10/2015 15.91 16.02 15.52 15.83 62,153
04/09/2015 15.81 16.02 15.7 16.02 49,956
04/08/2015 15.81 15.89 15.6401 15.78 37,251
04/07/2015 15.62 16.06 15.55 15.76 63,519
04/06/2015 15.83 16.01 15.6078 15.73 54,587
04/02/2015 15.85 15.85 15.595 15.75 33,961
04/01/2015 15.44 15.84 15.4 15.83 49,888
03/31/2015 16.09 16.18 15.361 15.37 132,613
03/30/2015 16.34 16.34 16.01 16.04 33,620
03/27/2015 16.25 16.46 16.19 16.28 54,395
03/26/2015 16.58 16.6 16.24 16.33 46,620
03/25/2015 16.36 16.7 16.32 16.46 66,852
03/24/2015 16.64 16.64 16.24 16.3 67,342
03/23/2015 16.24 16.64 16.19 16.628 49,274
03/20/2015 15.87 16.264 15.87 16.17 103,590
03/19/2015 16.26 16.442 15.63 15.94 83,112
03/18/2015 16.51 16.66 16.03 16.13 72,988
03/17/2015 16.75 16.79 16.51 16.54 53,836
03/16/2015 16.66 17 16.66 16.79 78,757
03/13/2015 16.71 16.82 16.57 16.64 49,634
03/12/2015 16.55 16.99 16.35 16.65 99,637
03/11/2015 16.25 16.85 16.25 16.6 90,106
03/10/2015 16.79 16.79 16.17 16.17 87,346
03/09/2015 17 17.44 16.91 16.97 154,032
03/06/2015 17.14 17.24 16.5 16.9 117,002
03/05/2015 16.87 17.02 16.86 17.01 78,154
03/04/2015 17 17.019 16.72 16.78 44,658
03/03/2015 16.77 17.04 16.714 17.02 63,127
03/02/2015 16.72 17.07 16.71 16.9 71,920
02/27/2015 16.45 16.83 16.28 16.6 90,568
02/26/2015 16.55 16.72 16.28 16.42 48,502
02/25/2015 16.64 16.81 16.485 16.61 47,832
02/24/2015 16.45 16.75 16.27 16.59 60,290
02/23/2015 16.47 16.67 16.31 16.44 46,659
02/20/2015 16.18 16.45 16.0201 16.44 49,834
02/19/2015 16.18 16.42 15.93 16.29 56,650
02/18/2015 16.36 16.7453 15.97 16.18 42,496
02/17/2015 16.01 16.59 15.86 16.43 90,360
02/13/2015 16.05 16.19 15.57 16.04 67,573
02/12/2015 15.92 15.99 15.65 15.9 54,845
02/11/2015 15.97 15.99 15.66 15.887 57,531
02/10/2015 15.92 16.05 15.8 15.9 74,028
02/09/2015 16.01 16.05 15.32 15.94 73,682
02/06/2015 15.95 16.05 15.66 16.04 72,189
02/05/2015 15.15 15.87 15.06 15.87 124,169
02/04/2015 15.12 15.57 14.77 15.26 75,773
02/03/2015 14.45 15.2 14.4 15.2 94,594
02/02/2015 14.46 14.75 14.18 14.44 72,013
01/30/2015 14.52 14.838 14.21 14.4 88,492
01/29/2015 14.46 14.6 14.24 14.54 87,296
01/28/2015 14.71 14.84 14.32 14.44 68,331
01/27/2015 14.92 14.92 14.43 14.73 66,007
01/26/2015 15.07 15.07 14.5 14.88 71,931
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?