Quantcast

Fidus Investment Corporation Common Stock Historical Stock Prices

FDUS 
$15.43
*  
0.07
0.45%
Get FDUS Alerts
*Delayed - data as of Mar. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

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.
16:00 15.50 15.542 15.41 15.43 70,051
03/19/2019 15.5 15.542 15.41 15.43 70,051
03/18/2019 15.56 15.59 15.41 15.5 108,345
03/15/2019 15.37 15.52 15.3 15.52 166,049
03/14/2019 15.38 15.45 15.28 15.4 209,438
03/13/2019 15.39 15.4 15.27 15.39 164,366
03/12/2019 15.44 15.45 15.29 15.39 147,324
03/11/2019 15.43 15.52 15.3 15.39 160,238
03/08/2019 15.31 15.48 14.9716 15.34 177,499
03/07/2019 15.17 15.36 15.0201 15.31 197,212
03/06/2019 15.59 15.69 15.5 15.6 232,047
03/05/2019 15.58 15.64 15.35 15.55 163,026
03/04/2019 15.26 15.84 15.2499 15.65 281,353
03/01/2019 15.06 15.4 15.04 15.14 270,283
02/28/2019 15.13 15.15 14.97 15.01 138,186
02/27/2019 15.37 15.37 15.09 15.13 145,489
02/26/2019 15.68 15.68 15.15 15.38 169,394
02/25/2019 15.5 15.76 15.33 15.68 171,267
02/22/2019 15.1 15.48 15.09 15.48 265,064
02/21/2019 15.14 15.22 15.01 15.07 143,021
02/20/2019 14.85 15.22 14.75 15.09 151,521
02/19/2019 14.7 14.88 14.58 14.84 139,666
02/15/2019 14.65 14.75 14.56 14.73 110,255
02/14/2019 14.49 14.7 14.35 14.61 128,120
02/13/2019 14.25 14.51 14.2101 14.48 107,466
02/12/2019 14.35 14.41 14.2101 14.24 69,723
02/11/2019 14.16 14.32 14.16 14.29 57,596
02/08/2019 14.2 14.21 14.03 14.15 56,352
02/07/2019 14.33 14.4 14.14 14.23 64,462
02/06/2019 14.29 14.57 14.22 14.34 197,640
02/05/2019 13.92 14.28 13.92 14.28 132,124
02/04/2019 13.95 13.965 13.83 13.89 78,059
02/01/2019 14 14 13.93 13.98 62,493
01/31/2019 13.95 14.1 13.85 13.98 135,608
01/30/2019 13.75 13.953 13.6551 13.94 108,149
01/29/2019 13.61 13.73 13.51 13.68 112,234
01/28/2019 13.54 13.66 13.54 13.65 59,200
01/25/2019 13.57 13.63 13.5 13.55 37,597
01/24/2019 13.44 13.57 13.37 13.5 52,560
01/23/2019 13.33 13.45 13.235 13.43 53,378
01/22/2019 13.23 13.37 13.199 13.28 56,300
01/18/2019 13.35 13.43 13.22 13.32 72,141
01/17/2019 13.06 13.33 13.06 13.31 65,293
01/16/2019 13.04 13.19 12.99 13.14 52,728
01/15/2019 12.84 13.04 12.77 13.04 72,937
01/14/2019 12.86 12.94 12.77 12.83 59,899
01/11/2019 12.9 12.97 12.85 12.85 36,111
01/10/2019 12.82 12.95 12.81 12.9 58,894
01/09/2019 12.93 12.98 12.79 12.87 120,547
01/08/2019 12.67 12.92 12.6568 12.89 94,750
01/07/2019 12.35 12.698 12.33 12.63 115,472
01/04/2019 12.01 12.4 12.01 12.38 109,959
01/03/2019 11.89 12.09 11.86 11.92 85,411
01/02/2019 11.64 12.005 11.57 11.9 109,068
12/31/2018 11.96 11.99 11.48 11.69 317,653
12/28/2018 12.08 12.34 11.9 11.95 233,498
12/27/2018 11.69 12.15 11.69 12.02 204,653
12/26/2018 11.57 11.9 11.57 11.87 200,625
12/24/2018 11.66 11.81 11.54 11.61 146,683
12/21/2018 12.08 12.18 11.74 11.77 261,021
12/20/2018 12.5 12.5 11.76 11.82 281,441
12/19/2018 12.64 12.7874 12.4204 12.49 152,917
*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?

Smart Portfolio