Skip to main content
Fidus Investment Corporation (FDUS)
NASDAQ: FDUS · Real-Time Price · USD
20.73
+0.03 (0.14%)
Nov 21, 2024, 11:10 AM EST - Market open

Fidus Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202420.7820.7820.5920.7020.70-0.48%204,579
Nov 19, 202420.6020.8420.5520.8020.800.53%166,363
Nov 18, 202420.5520.7220.4720.6920.691.17%256,403
Nov 15, 202420.3620.5020.3620.4520.45-136,353
Nov 14, 202420.3020.5520.3020.4520.450.34%263,692
Nov 13, 202420.3020.4120.2520.3820.380.39%174,174
Nov 12, 202420.2920.4220.1920.3020.300.05%276,787
Nov 11, 202420.1020.3020.1020.2920.291.20%390,460
Nov 8, 202419.8520.1119.8520.0520.051.06%271,548
Nov 7, 202419.5819.9419.5019.8419.841.17%265,853
Nov 6, 202419.4719.6219.3219.6119.612.67%306,060
Nov 5, 202419.2019.2619.0219.1019.10-0.52%456,292
Nov 4, 202419.4519.4519.0719.2019.20-1.29%356,284
Nov 1, 202419.7919.7919.3719.4519.45-0.26%264,795
Oct 31, 202419.4919.5719.4419.5019.500.10%159,548
Oct 30, 202419.5119.6019.4619.4819.48-0.15%131,652
Oct 29, 202419.6519.6719.5119.5119.51-0.76%130,522
Oct 28, 202419.5919.6719.5319.6619.660.67%143,249
Oct 25, 202419.6919.7219.5019.5319.53-1.26%152,913
Oct 24, 202419.5919.7819.4819.7819.781.28%296,622
Oct 23, 202419.6719.6719.4619.5319.53-0.61%98,227
Oct 22, 202419.7519.7719.6419.6519.65-0.41%152,331
Oct 21, 202419.6419.7619.6219.7319.730.41%365,125
Oct 18, 202419.7819.7819.6419.6519.65-0.41%322,592
Oct 17, 202419.7519.7519.6519.7319.730.41%331,658
Oct 16, 202419.5419.6819.5419.6519.650.56%221,994
Oct 15, 202419.5519.6519.5019.5419.540.31%151,558
Oct 14, 202419.6119.6119.4419.4819.48-0.36%137,208
Oct 11, 202419.5119.5919.5019.5519.550.15%107,837
Oct 10, 202419.4719.5319.4119.5219.520.41%149,542
Oct 9, 202419.3919.5119.3619.4419.440.31%112,182
Oct 8, 202419.4819.5019.3319.3819.38-0.41%152,619
Oct 7, 202419.4019.5919.3819.4619.460.52%170,165
Oct 4, 202419.4019.5019.3419.3619.360.05%234,854
Oct 3, 202419.4019.4419.2819.3519.35-0.21%224,554
Oct 2, 202419.4019.5319.3419.3919.39-0.15%131,396
Oct 1, 202419.6719.6719.4119.4219.42-0.92%193,385
Sep 30, 202419.5719.6719.5619.6019.600.20%128,937
Sep 27, 202419.6019.6919.5119.5619.56-0.20%218,225
Sep 26, 202419.5319.6519.5019.6019.600.41%235,914
Sep 25, 202419.4819.6919.4119.5219.520.31%344,762
Sep 24, 202419.5519.6219.4619.4619.46-0.46%112,001
Sep 23, 202419.5419.5719.4419.5519.550.10%220,522
Sep 20, 202419.5919.5919.4119.5319.53-0.36%336,352
Sep 19, 202419.8119.8519.5319.6019.60-3.64%406,449
Sep 18, 202420.2020.4220.2020.3419.770.84%513,613
Sep 17, 202420.2720.3420.1520.1719.60-0.10%421,166
Sep 16, 202420.2520.3020.1220.1919.620.20%284,861
Sep 13, 202420.0520.2220.0520.1519.581.10%205,959
Sep 12, 202419.6819.9919.6519.9319.371.58%136,945
Sep 11, 202419.8019.8019.4519.6219.07-0.66%345,015
Sep 10, 202419.9520.0119.7419.7519.19-0.75%159,914
Sep 9, 202420.0820.2019.9019.9019.34-0.45%263,446
Sep 6, 202420.2020.2319.8219.9919.43-0.55%526,915
Sep 5, 202420.2320.2320.0520.1019.530.25%230,481
Sep 4, 202420.1620.2619.9620.0519.48-0.50%208,844
Sep 3, 202420.2220.3020.0720.1519.580.10%359,231
Aug 30, 202419.9520.1419.9520.1319.560.75%740,768
Aug 29, 202419.9020.0019.9019.9819.420.45%116,200
Aug 28, 202419.9820.0019.8519.8919.33-0.35%81,727
Aug 27, 202419.9620.0019.9219.9619.400.15%95,206
Aug 26, 202419.9619.9919.8919.9319.37-108,133
Aug 23, 202419.7819.9519.7819.9319.370.76%116,004
Aug 22, 202419.7919.8819.7519.7819.22-0.20%168,107
Aug 21, 202419.8419.8519.7119.8219.260.15%183,325
Aug 20, 202419.7819.8419.7619.7919.23-0.45%119,474
Aug 19, 202419.8219.9019.7919.8819.320.40%179,482
Aug 16, 202419.7119.8619.7019.8019.240.15%161,067
Aug 15, 202419.5519.8019.5019.7719.211.65%167,533
Aug 14, 202419.3719.4519.2719.4518.900.93%180,106
Aug 13, 202419.3119.4219.1419.2718.730.10%146,104
Aug 12, 202419.3619.3819.1719.2518.71-0.57%128,495
Aug 9, 202419.1419.3719.0219.3618.811.52%251,556
Aug 8, 202419.1919.1918.9219.0718.53-0.63%150,760
Aug 7, 202419.2519.4319.1019.1918.65-0.31%160,829
Aug 6, 202418.8819.3918.8719.2518.712.61%198,045
Aug 5, 202419.0019.0518.4118.7618.23-2.80%362,003
Aug 2, 202419.6319.7019.2619.3018.76-0.57%227,379
Aug 1, 202419.6319.6619.3319.4118.86-0.82%103,922
Jul 31, 202419.7019.7419.5719.5719.02-0.25%130,256
Jul 30, 202419.5219.6419.4919.6219.070.72%109,384
Jul 29, 202419.6019.6619.4419.4818.93-0.61%98,127
Jul 26, 202419.5619.6319.4519.6019.050.62%109,006
Jul 25, 202419.4119.5319.3719.4818.930.67%100,584
Jul 24, 202419.5519.6019.3219.3518.80-0.82%97,463
Jul 23, 202419.5519.6019.4819.5118.960.05%86,686
Jul 22, 202419.2019.5119.2019.5018.951.51%144,919
Jul 19, 202419.4319.4319.2019.2118.67-0.88%116,422
Jul 18, 202419.5719.6619.3219.3818.83-1.12%101,705
Jul 17, 202419.5419.7119.4919.6019.050.15%136,678
Jul 16, 202419.6819.7519.5319.5719.02-0.51%119,331
Jul 15, 202419.8819.8819.5819.6719.11-0.46%216,956
Jul 12, 202419.7519.9019.7219.7619.200.56%151,447
Jul 11, 202419.8019.8419.6119.6519.10-0.41%340,370
Jul 10, 202419.7219.8019.6719.7319.170.31%143,261
Jul 9, 202419.8119.8119.6319.6719.11-0.46%142,297
Jul 8, 202419.7119.7819.6919.7619.200.66%121,699
Jul 5, 202419.7619.7919.6019.6319.08-0.91%162,614
Jul 3, 202419.7319.8319.6819.8119.250.71%93,345
Jul 2, 202419.4819.6819.4219.6719.110.98%121,650