Fidus Investment Corporation (FDUS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.74 | -3.7 | 20 | 20 | 19.21 | 266812 | 19.74391382 | CS |
| 4 | -0.58 | -2.92338709677 | 19.84 | 20.24 | 19.21 | 212521 | 19.9581349 | CS |
| 12 | -0.4 | -2.03458799593 | 19.66 | 20.6 | 19.21 | 234277 | 19.90724922 | CS |
| 26 | -0.21 | -1.07858243451 | 19.47 | 20.6 | 18.62 | 276403 | 19.67932909 | CS |
| 52 | 0.11 | 0.574412532637 | 19.15 | 21.255 | 17.63 | 245034 | 19.59645379 | CS |
| 156 | 2.53 | 15.1225343694 | 16.73 | 21.255 | 16.09 | 139823 | 19.26189202 | CS |
| 260 | 3.09 | 19.1094619666 | 16.17 | 21.255 | 4.45 | 142638 | 16.34906101 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 19.26 | -0.13 | -0.67 | 19.39 | 19.395 | 19.21 | 317013 |
| 1718922900 | 19.39 | -0.03 | -0.15 | 19.41 | 19.52 | 19.352 | 166832 |
| 1718750100 | 19.42 | -0.57 | -2.85 | 19.37 | 19.505 | 19.28 | 244523 |
| 1718663700 | 19.99 | 0.08 | 0.40 | 19.95 | 19.99 | 19.79 | 366420 |
| 1718404500 | 19.91 | -0.12 | -0.60 | 20 | 20 | 19.72 | 289474 |
| 1718318100 | 20.03 | -0.06 | -0.30 | 20.09 | 20.1209 | 19.99 | 159049 |
| 1718231700 | 20.09 | -0.01 | -0.05 | 20.15 | 20.17 | 19.98 | 176425 |
| 1718145300 | 20.1 | -0.02 | -0.10 | 20.1 | 20.13 | 20.02 | 165808 |
| 1718058900 | 20.12 | -0.06 | -0.30 | 20.17 | 20.21 | 20.11 | 116649 |
| 1717799700 | 20.18 | 0.13 | 0.65 | 20.03 | 20.2001 | 20.03 | 142418 |
| 1717713300 | 20.05 | 0.09 | 0.45 | 20.015 | 20.1192 | 19.9501 | 86320 |
| 1717626900 | 19.96 | 0 | 0.00 | 20.03 | 20.05 | 19.87 | 214192 |
| 1717540500 | 19.96 | -0.14 | -0.70 | 20.04 | 20.0699 | 19.93 | 136933 |
| 1717454100 | 20.1 | 0.1 | 0.50 | 20.1 | 20.24 | 20.01 | 362323 |
| 1717194900 | 20 | -0.12 | -0.60 | 20.11 | 20.15 | 20 | 207710 |
| 1717108500 | 20.12 | 0.18 | 0.90 | 19.97 | 20.13 | 19.895 | 451925 |
| 1717022100 | 19.94 | 0.01 | 0.05 | 19.91 | 19.95 | 19.82 | 129980 |
| 1716935700 | 19.93 | 0.04 | 0.20 | 19.95 | 20 | 19.88 | 207052 |
| 1716590100 | 19.89 | 0.1 | 0.51 | 19.84 | 19.909 | 19.77 | 201340 |
| 1716503700 | 19.79 | 0.16 | 0.82 | 19.75 | 19.8 | 19.67 | 237388 |
| 1716417300 | 19.63 | -0.16 | -0.81 | 19.79 | 19.82 | 19.63 | 643753 |
| 1716330900 | 19.79 | -0.01 | -0.05 | 19.88 | 19.88 | 19.73 | 225918 |
| 1716244500 | 19.8 | 0 | 0.03 | 19.94 | 19.97 | 19.78 | 504057 |
| 1715985300 | 19.795 | 0.01 | 0.03 | 19.8 | 19.9113 | 19.76 | 115110 |
| 1715898900 | 19.79 | -0.01 | -0.05 | 19.88 | 19.9056 | 19.76 | 149540 |
| 1715812500 | 19.8 | -0.09 | -0.45 | 20 | 20.02 | 19.78 | 225960 |
| 1715726100 | 19.89 | -0.15 | -0.75 | 20.17 | 20.1899 | 19.84 | 310160 |
| 1715639700 | 20.04 | 0.02 | 0.10 | 20.1 | 20.1458 | 19.98 | 264872 |
| 1715380500 | 20.02 | -0.03 | -0.15 | 20.1 | 20.1351 | 19.8989 | 423422 |
| 1715294100 | 20.05 | 0.21 | 1.06 | 19.8 | 20.1281 | 19.7 | 1418916 |
| 1715207700 | 19.84 | -0.01 | -0.05 | 19.92 | 19.92 | 19.79 | 216036 |
| 1715121300 | 19.85 | -0.08 | -0.40 | 19.94 | 19.945 | 19.78 | 215638 |
| 1715034900 | 19.93 | -0.05 | -0.25 | 19.97 | 20.1128 | 19.84 | 323858 |
| 1714775700 | 19.98 | -0.31 | -1.53 | 20.2 | 20.5384 | 19.75 | 590489 |
| 1714689300 | 20.29 | -0.18 | -0.88 | 20.54 | 20.6 | 20.2 | 200099 |
| 1714602900 | 20.47 | 0.11 | 0.54 | 20.35 | 20.57 | 20.35 | 126476 |
| 1714516500 | 20.36 | -0.02 | -0.10 | 20.34 | 20.5398 | 20.27 | 167360 |
| 1714430100 | 20.38 | -0.03 | -0.15 | 20.48 | 20.5 | 20.38 | 152215 |
| 1714170900 | 20.41 | 0.21 | 1.04 | 20.17 | 20.49 | 20.17 | 123532 |
| 1714084500 | 20.2 | -0.09 | -0.44 | 20.28 | 20.35 | 20.195 | 92308 |
| 1713998100 | 20.29 | -0.05 | -0.25 | 20.23 | 20.34 | 20.2007 | 109819 |
| 1713911700 | 20.34 | 0.22 | 1.09 | 20.16 | 20.38 | 20.15 | 151733 |
| 1713825300 | 20.12 | 0.16 | 0.80 | 20 | 20.145 | 19.905 | 156949 |
| 1713566100 | 19.96 | 0.21 | 1.06 | 19.77 | 19.96 | 19.77 | 116808 |
| 1713479700 | 19.75 | 0.08 | 0.41 | 19.66 | 19.76 | 19.64 | 114344 |
| 1713393300 | 19.67 | 0.17 | 0.87 | 19.51 | 19.72 | 19.51 | 94357 |
| 1713306900 | 19.5 | 0.05 | 0.26 | 19.45 | 19.54 | 19.27 | 196770 |
| 1713220500 | 19.45 | -0.07 | -0.36 | 19.58 | 19.8 | 19.42 | 212075 |
| 1712961300 | 19.52 | -0.18 | -0.91 | 19.72 | 19.76 | 19.42 | 159558 |
| 1712874900 | 19.7 | 0.06 | 0.31 | 19.61 | 19.75 | 19.41 | 240099 |
| 1712788500 | 19.64 | -0.09 | -0.46 | 19.63 | 19.7 | 19.5401 | 122855 |
| 1712702100 | 19.73 | -0.07 | -0.35 | 19.77 | 19.83 | 19.65 | 109638 |
| 1712615700 | 19.8 | 0.21 | 1.07 | 19.65 | 19.8 | 19.56 | 114663 |
| 1712356500 | 19.59 | 0.15 | 0.77 | 19.44 | 19.6 | 19.43 | 111970 |
| 1712270100 | 19.44 | -0.21 | -1.07 | 19.7 | 19.75 | 19.44 | 136498 |
| 1712183700 | 19.65 | 0.1 | 0.51 | 19.5 | 19.68 | 19.5 | 193944 |
| 1712097300 | 19.55 | -0.06 | -0.31 | 19.57 | 19.66 | 19.51 | 154325 |
| 1712010900 | 19.61 | -0.13 | -0.66 | 19.66 | 19.74 | 19.54 | 304882 |
| 1711665300 | 19.74 | 0.18 | 0.92 | 19.65 | 19.835 | 19.6 | 597565 |
| 1711578900 | 19.56 | 0.12 | 0.62 | 19.54 | 19.64 | 19.475 | 457536 |
| 1711492500 | 19.44 | 0.26 | 1.36 | 19.22 | 19.53 | 19.22 | 484468 |
| 1711406100 | 19.18 | 0.23 | 1.21 | 19.05 | 19.35 | 19.05 | 333354 |
| 1711146900 | 18.95 | -0.09 | -0.47 | 19.07 | 19.13 | 18.95 | 233957 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
