Historical Stock Prices

FDUS 
$14.65
*  
0.14
0.96%
Get FDUS Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 14.5 14.65 14.44 14.65 42,055
07/30/2015 14.67 14.85 14.51 14.51 49,395
07/29/2015 14.35 14.88 14.27 14.81 53,790
07/28/2015 14.26 14.485 14.21 14.35 47,867
07/27/2015 14.65 14.66 14.25 14.28 41,653
07/24/2015 14.61 14.69 14.408 14.41 39,096
07/23/2015 14.99 15.26 14.64 14.695 35,040
07/22/2015 15.21 15.33 14.8 14.92 66,204
07/21/2015 15.27 15.4 15.23 15.3 28,162
07/20/2015 15.41 15.47 15.15 15.16 36,406
07/17/2015 15.24 15.59 15.24 15.51 24,883
07/16/2015 15.42 15.647 15.33 15.35 38,406
07/15/2015 15.52 15.52 15.2 15.47 41,844
07/14/2015 15.27 15.576 15.05 15.51 50,073
07/13/2015 15.37 15.54 15 15.41 58,404
07/10/2015 15.04 15.44 14.8 15.4 72,612
07/09/2015 15.05 15.33 14.69 15.09 60,490
07/08/2015 14.74 15.15 14.43 15.1 39,535
07/07/2015 14.61 14.85 14.4 14.73 39,050
07/06/2015 14.79 14.822 14.27 14.45 34,964
07/02/2015 14.98 14.98 14.67 14.79 39,164
07/01/2015 15.12 15.464 14.26 14.96 95,768
06/30/2015 15.6 15.74 14.9 14.9 87,092
06/29/2015 15.53 15.859 15.311 15.51 50,954
06/26/2015 15.74 15.9062 15.31 15.85 51,359
06/25/2015 16.25 16.25 15.61 15.64 43,314
06/24/2015 15.62 16.24 15.3499 16.18 64,764
06/23/2015 15.91 15.91 15.44 15.71 48,975
06/22/2015 15.61 15.61 15.24 15.49 64,149
06/19/2015 15.68 15.752 15.33 15.33 53,383
06/18/2015 15.6 15.86 15.6 15.81 66,326
06/17/2015 15.79 15.853 15.6 15.62 31,604
06/16/2015 15.73 16.04 15.66 15.82 29,294
06/15/2015 15.6 15.88 15.6 15.79 27,226
06/12/2015 15.9 15.9 15.61 15.66 49,281
06/11/2015 15.93 15.97 15.8 15.91 25,410
06/10/2015 15.96 16.03 15.818 15.9 34,569
06/09/2015 15.65 16.07 15.6201 15.92 53,838
06/08/2015 16.55 16.5699 16.3 16.32 69,935
06/05/2015 16.55 16.62 16.49 16.62 42,909
06/04/2015 16.7 16.7 16.38 16.47 64,727
06/03/2015 16.55 16.72 16.47 16.7 54,970
06/02/2015 16.49 16.65 16.44 16.55 42,578
06/01/2015 16.58 16.65 16.36 16.39 33,870
05/29/2015 16.63 16.67 16.4 16.5 43,099
05/28/2015 16.45 16.6 16.45 16.6 55,945
05/27/2015 16.5 16.75 16.497 16.54 41,109
05/26/2015 16.51 16.51 16.4 16.51 40,728
05/22/2015 16.47 16.6 16.44 16.51 29,868
05/21/2015 16.5 16.64 16.25 16.4 30,141
05/20/2015 16.46 16.619 16.39 16.54 27,239
05/19/2015 16.39 16.48 16.25 16.39 33,531
05/18/2015 16.39 16.41 16.29 16.4 19,689
05/15/2015 16.15 16.42 16.0001 16.38 35,582
05/14/2015 16.55 16.74 16.22 16.24 60,974
05/13/2015 16.7351 16.7351 16.26 16.56 48,748
05/12/2015 16.27 16.37 16 16.28 54,812
05/11/2015 16.51 16.79 16.121 16.16 42,495
05/08/2015 16.78 16.896 16.36 16.36 36,334
05/07/2015 16.6 16.87 16.1147 16.72 33,832
05/06/2015 16.52 16.69 16.2 16.66 49,745
05/05/2015 16.48 16.5 16.27 16.5 29,781
05/04/2015 16.64 16.64 16.281 16.49 29,602
05/01/2015 16.72 16.77 16.34 16.59 26,563
04/30/2015 16.7 16.785 16.5 16.65 43,449
*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?