Skip to main content
Fidus Investment Corporation (FDUS)
NASDAQ: FDUS · Real-Time Price · USD
23.06
-0.18 (-0.77%)
Feb 21, 2025, 4:00 PM EST - Market closed

Fidus Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.3123.3323.0223.0623.06-0.77%111,574
Feb 20, 202523.3323.3723.1623.2423.24-0.43%130,219
Feb 19, 202523.3523.4223.2323.3423.340.04%194,420
Feb 18, 202523.3523.5523.2823.3323.33-0.17%152,896
Feb 14, 202523.1023.3923.0623.3723.371.21%125,720
Feb 13, 202522.9623.1422.8823.0923.090.83%168,763
Feb 12, 202522.5822.9222.5822.9022.901.06%90,898
Feb 11, 202522.6922.7122.5022.6622.660.13%153,805
Feb 10, 202522.6422.6422.4522.6322.630.04%116,745
Feb 7, 202522.5322.6222.4522.6222.620.53%102,122
Feb 6, 202522.4922.6422.4222.5022.500.04%94,286
Feb 5, 202522.5422.6922.2822.4922.49-0.35%138,965
Feb 4, 202522.5422.6922.4522.5722.57-0.09%170,735
Feb 3, 202522.3222.6222.2822.5922.59-0.09%163,611
Jan 31, 202522.4822.7022.3322.6122.610.80%237,474
Jan 30, 202522.2722.5522.2222.4322.430.85%218,374
Jan 29, 202522.5122.6122.0822.2422.24-1.37%146,223
Jan 28, 202522.4522.6122.3922.5522.550.71%158,197
Jan 27, 202522.2322.5022.2122.3922.390.49%181,564
Jan 24, 202522.1022.3722.1022.2822.280.63%135,721
Jan 23, 202521.9522.2021.9522.1422.141.23%145,331
Jan 22, 202522.0022.1021.8521.8721.87-0.59%170,820
Jan 21, 202521.8122.0421.7822.0022.001.38%271,709
Jan 17, 202521.6521.7621.5721.7021.700.37%192,336
Jan 16, 202521.2021.6221.1821.6221.621.79%183,826
Jan 15, 202521.1621.2821.0621.2421.240.95%103,072
Jan 14, 202520.8821.0420.8421.0421.041.11%107,764
Jan 13, 202520.8020.8720.5620.8120.81-0.43%241,793
Jan 10, 202520.9620.9920.7920.9020.90-0.67%120,647
Jan 8, 202520.9221.0720.8021.0421.040.48%114,950
Jan 7, 202521.0921.2320.8320.9420.94-0.62%169,327
Jan 6, 202521.3521.3520.9521.0721.07-0.57%279,223
Jan 3, 202521.2921.4021.1321.1921.19-0.54%189,234
Jan 2, 202521.1421.3621.1121.3121.311.36%198,910
Dec 31, 202420.8521.1320.8521.0221.020.53%270,504
Dec 30, 202420.8620.9920.6820.9120.910.24%202,295
Dec 27, 202420.8921.0020.7320.8620.86-0.19%184,468
Dec 26, 202420.7420.9720.6920.9020.900.72%195,265
Dec 24, 202420.5820.7620.5720.7520.750.88%52,961
Dec 23, 202420.4520.6120.3320.5720.570.44%158,647
Dec 20, 202420.1820.6320.1520.4820.480.99%328,480
Dec 19, 202420.0720.3920.0620.2820.281.81%189,499
Dec 18, 202420.2020.5419.9219.9219.92-1.68%254,437
Dec 17, 202420.3920.5020.2220.2620.26-3.66%288,868
Dec 16, 202421.4721.4821.0321.0320.42-1.64%318,783
Dec 13, 202421.4021.5221.3121.3820.76-0.14%232,976
Dec 12, 202421.4521.6821.3921.4120.78-302,951
Dec 11, 202421.6521.6521.3221.4120.78-0.37%205,212
Dec 10, 202421.4121.6421.2321.4920.860.42%289,361
Dec 9, 202421.3621.6021.3421.4020.780.28%218,209
Dec 6, 202421.3021.3421.1721.3420.720.38%150,082
Dec 5, 202421.3021.3021.0321.2620.64-0.05%197,142
Dec 4, 202421.1721.3021.1021.2720.650.42%92,330
Dec 3, 202421.1121.2620.9521.1820.560.47%198,573
Dec 2, 202421.3021.3120.9521.0820.46-0.99%214,383
Nov 29, 202421.1621.3221.0921.2920.671.00%95,505
Nov 27, 202421.1321.2021.0621.0820.460.09%163,779
Nov 26, 202421.0921.1220.9021.0620.44-115,435
Nov 25, 202421.0621.1421.0021.0620.440.43%169,285
Nov 22, 202420.8221.0020.8020.9720.360.96%157,344
Nov 21, 202420.7520.8120.6520.7720.160.34%195,516
Nov 20, 202420.7820.7820.5920.7020.10-0.48%204,579
Nov 19, 202420.6020.8420.5520.8020.190.53%166,363
Nov 18, 202420.5520.7220.4720.6920.091.17%256,403
Nov 15, 202420.3620.5020.3620.4519.85-136,353
Nov 14, 202420.3020.5520.3020.4519.850.34%263,692
Nov 13, 202420.3020.4120.2520.3819.780.39%174,174
Nov 12, 202420.2920.4220.1920.3019.710.05%276,787
Nov 11, 202420.1020.3020.1020.2919.701.20%390,460
Nov 8, 202419.8520.1119.8520.0519.461.06%271,548
Nov 7, 202419.5819.9419.5019.8419.261.17%265,853
Nov 6, 202419.4719.6219.3219.6119.042.67%306,060
Nov 5, 202419.2019.2619.0219.1018.54-0.52%456,292
Nov 4, 202419.4519.4519.0719.2018.64-1.29%356,284
Nov 1, 202419.7919.7919.3719.4518.88-0.26%264,795
Oct 31, 202419.4919.5719.4419.5018.930.10%159,548
Oct 30, 202419.5119.6019.4619.4818.91-0.15%131,652
Oct 29, 202419.6519.6719.5119.5118.94-0.76%130,522
Oct 28, 202419.5919.6719.5319.6619.090.67%143,249
Oct 25, 202419.6919.7219.5019.5318.96-1.26%152,913
Oct 24, 202419.5919.7819.4819.7819.201.28%296,622
Oct 23, 202419.6719.6719.4619.5318.96-0.61%98,227
Oct 22, 202419.7519.7719.6419.6519.08-0.41%152,331
Oct 21, 202419.6419.7619.6219.7319.150.41%365,125
Oct 18, 202419.7819.7819.6419.6519.08-0.41%322,592
Oct 17, 202419.7519.7519.6519.7319.150.41%331,658
Oct 16, 202419.5419.6819.5419.6519.080.56%221,994
Oct 15, 202419.5519.6519.5019.5418.970.31%151,558
Oct 14, 202419.6119.6119.4419.4818.91-0.36%137,208
Oct 11, 202419.5119.5919.5019.5518.980.15%107,837
Oct 10, 202419.4719.5319.4119.5218.950.41%149,542
Oct 9, 202419.3919.5119.3619.4418.870.31%112,182
Oct 8, 202419.4819.5019.3319.3818.81-0.41%152,619
Oct 7, 202419.4019.5919.3819.4618.890.52%170,165
Oct 4, 202419.4019.5019.3419.3618.790.05%234,854
Oct 3, 202419.4019.4419.2819.3518.78-0.21%224,554
Oct 2, 202419.4019.5319.3419.3918.82-0.15%131,396
Oct 1, 202419.6719.6719.4119.4218.85-0.92%193,385
Sep 30, 202419.5719.6719.5619.6019.030.20%128,937
Sep 27, 202419.6019.6919.5119.5618.99-0.20%218,225