Skip to main content
Fidus Investment Corporation (FDUS)
NASDAQ: FDUS · Real-Time Price · USD
19.60
+0.08 (0.41%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 202419.5319.6119.4019.4818.93-157,369
Jun 28, 202419.4919.6319.4619.4818.930.15%128,162
Jun 27, 202419.4019.5119.4019.4518.900.36%121,174
Jun 26, 202419.5819.7619.3619.3818.83-0.97%218,811
Jun 25, 202419.5719.7219.5219.5719.02-254,732
Jun 24, 202419.3219.6119.3219.5719.021.61%149,468
Jun 21, 202419.3519.4019.2119.2618.72-0.67%317,013
Jun 20, 202419.4119.5219.3519.3918.84-0.15%166,832
Jun 18, 202419.3719.5119.2819.4218.87-2.85%244,724
Jun 17, 202419.9519.9919.7919.9918.850.40%366,960
Jun 14, 202420.0020.0019.7219.9118.78-0.60%289,574
Jun 13, 202420.0920.1219.9920.0318.89-0.30%159,098
Jun 12, 202420.1520.1719.9820.0918.95-0.05%176,425
Jun 11, 202420.1020.1320.0220.1018.96-0.10%165,808
Jun 10, 202420.1720.2120.1120.1218.98-0.30%116,736
Jun 7, 202420.0320.2020.0320.1819.030.65%142,734
Jun 6, 202420.0220.1219.9520.0518.910.45%86,320
Jun 5, 202420.0320.0519.8719.9618.82-214,192
Jun 4, 202420.0420.0719.9319.9618.82-0.70%136,933
Jun 3, 202420.1020.2420.0120.1018.960.50%362,323
May 31, 202420.1120.1520.0020.0018.86-0.60%207,710
May 30, 202419.9720.1319.9020.1218.980.95%452,537
May 29, 202419.9119.9519.8219.9318.80-129,980
May 28, 202419.9520.0019.8819.9318.800.20%207,409
May 24, 202419.8419.9119.7719.8918.760.51%201,788
May 23, 202419.7519.8019.6719.7918.660.82%237,426
May 22, 202419.7919.8219.6319.6318.51-0.86%643,778
May 21, 202419.8819.8819.7319.8018.67-226,018
May 20, 202419.9419.9719.7819.8018.670.05%504,108
May 17, 202419.8019.9119.7619.7918.66-115,110
May 16, 202419.8819.9119.7619.7918.66-0.05%149,540
May 15, 202420.0020.0219.7819.8018.67-0.45%225,960
May 14, 202420.1720.1919.8419.8918.76-0.75%310,160
May 13, 202420.1020.1519.9820.0418.900.10%264,872
May 10, 202420.1020.1419.9020.0218.88-0.15%423,422
May 9, 202419.8020.1319.7020.0518.911.06%1,418,916
May 8, 202419.9219.9219.7919.8418.71-0.05%216,036
May 7, 202419.9419.9519.7819.8518.72-0.40%215,638
May 6, 202419.9720.1119.8419.9318.80-0.25%323,858