Fidus Investment Corporation (FDUS)
NASDAQ: FDUS · Real-Time Price · USD
19.23
+0.23 (1.21%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Fidus Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 19.03 | 19.29 | 18.92 | 19.23 | 19.23 | 1.21% | 148,873 |
| Apr 24, 2025 | 18.83 | 19.10 | 18.70 | 19.00 | 19.00 | 0.90% | 136,274 |
| Apr 23, 2025 | 18.76 | 19.02 | 18.58 | 18.83 | 18.83 | 1.84% | 151,863 |
| Apr 22, 2025 | 18.32 | 18.55 | 18.24 | 18.49 | 18.49 | 1.87% | 114,490 |
| Apr 21, 2025 | 18.56 | 18.60 | 17.93 | 18.15 | 18.15 | -2.16% | 163,226 |
| Apr 17, 2025 | 18.21 | 18.72 | 18.20 | 18.55 | 18.55 | 1.70% | 201,420 |
| Apr 16, 2025 | 18.39 | 18.59 | 18.18 | 18.24 | 18.24 | -0.60% | 179,683 |
| Apr 15, 2025 | 18.02 | 18.46 | 17.92 | 18.35 | 18.35 | 0.94% | 202,368 |
| Apr 14, 2025 | 18.10 | 18.39 | 17.81 | 18.18 | 18.18 | 2.19% | 237,575 |
| Apr 11, 2025 | 17.80 | 17.99 | 17.33 | 17.79 | 17.79 | - | 288,777 |
| Apr 10, 2025 | 18.53 | 18.65 | 17.57 | 17.79 | 17.79 | -4.82% | 285,526 |
| Apr 9, 2025 | 17.07 | 18.82 | 16.70 | 18.69 | 18.69 | 7.91% | 473,134 |
| Apr 8, 2025 | 18.32 | 18.74 | 17.14 | 17.32 | 17.32 | -2.37% | 404,874 |
| Apr 7, 2025 | 18.09 | 18.68 | 17.31 | 17.74 | 17.74 | -5.64% | 486,926 |
| Apr 4, 2025 | 19.96 | 20.00 | 18.69 | 18.80 | 18.80 | -6.93% | 628,558 |
| Apr 3, 2025 | 20.10 | 20.41 | 20.05 | 20.20 | 20.20 | -1.51% | 295,032 |
| Apr 2, 2025 | 20.49 | 20.63 | 20.42 | 20.51 | 20.51 | -0.68% | 221,733 |
| Apr 1, 2025 | 20.43 | 20.66 | 20.39 | 20.65 | 20.65 | 1.28% | 227,813 |
| Mar 31, 2025 | 20.49 | 20.51 | 20.20 | 20.39 | 20.39 | -0.83% | 338,530 |
| Mar 28, 2025 | 20.70 | 20.81 | 20.38 | 20.56 | 20.56 | -0.68% | 275,312 |
| Mar 27, 2025 | 21.00 | 21.00 | 20.54 | 20.70 | 20.70 | -1.24% | 581,777 |
| Mar 26, 2025 | 20.82 | 20.96 | 20.80 | 20.96 | 20.96 | 0.72% | 292,170 |
| Mar 25, 2025 | 20.76 | 20.85 | 20.72 | 20.81 | 20.81 | 0.29% | 263,969 |
| Mar 24, 2025 | 20.71 | 20.86 | 20.63 | 20.75 | 20.75 | 1.12% | 226,209 |
| Mar 21, 2025 | 20.36 | 20.58 | 20.34 | 20.52 | 20.52 | 0.24% | 389,543 |
| Mar 20, 2025 | 20.50 | 20.68 | 20.34 | 20.47 | 20.47 | -3.12% | 317,159 |
| Mar 19, 2025 | 21.26 | 21.31 | 21.05 | 21.13 | 20.59 | -0.28% | 330,472 |
| Mar 18, 2025 | 21.28 | 21.30 | 21.10 | 21.19 | 20.65 | 0.14% | 306,671 |
| Mar 17, 2025 | 21.35 | 21.43 | 21.09 | 21.16 | 20.62 | -0.33% | 446,008 |
| Mar 14, 2025 | 21.09 | 21.30 | 21.07 | 21.23 | 20.68 | 1.63% | 438,205 |
| Mar 13, 2025 | 21.28 | 21.43 | 20.89 | 20.89 | 20.35 | -1.92% | 310,147 |
| Mar 12, 2025 | 21.66 | 21.73 | 21.22 | 21.30 | 20.75 | -1.07% | 342,531 |
| Mar 11, 2025 | 21.92 | 21.98 | 21.32 | 21.53 | 20.98 | -1.37% | 361,670 |
| Mar 10, 2025 | 21.98 | 22.12 | 21.68 | 21.83 | 21.27 | -1.18% | 262,690 |
| Mar 7, 2025 | 22.15 | 22.26 | 21.78 | 22.09 | 21.52 | 1.28% | 299,516 |
| Mar 6, 2025 | 22.12 | 22.18 | 21.72 | 21.81 | 21.25 | -1.85% | 228,190 |
| Mar 5, 2025 | 22.50 | 22.94 | 21.98 | 22.22 | 21.65 | -1.38% | 306,299 |
| Mar 4, 2025 | 23.02 | 23.02 | 22.41 | 22.53 | 21.95 | -2.17% | 276,447 |
| Mar 3, 2025 | 23.21 | 23.48 | 22.97 | 23.03 | 22.44 | -1.12% | 217,732 |
| Feb 28, 2025 | 22.85 | 23.32 | 22.85 | 23.29 | 22.69 | 1.93% | 156,717 |
| Feb 27, 2025 | 22.80 | 23.00 | 22.58 | 22.85 | 22.26 | 0.44% | 280,274 |
| Feb 26, 2025 | 22.90 | 23.19 | 22.64 | 22.75 | 22.17 | -0.83% | 155,030 |
| Feb 25, 2025 | 23.00 | 23.15 | 22.82 | 22.94 | 22.35 | -0.26% | 125,287 |
| Feb 24, 2025 | 23.10 | 23.20 | 22.75 | 23.00 | 22.41 | -0.26% | 153,496 |
| Feb 21, 2025 | 23.31 | 23.33 | 23.02 | 23.06 | 22.47 | -0.77% | 111,574 |
| Feb 20, 2025 | 23.33 | 23.37 | 23.16 | 23.24 | 22.64 | -0.43% | 130,219 |
| Feb 19, 2025 | 23.35 | 23.42 | 23.23 | 23.34 | 22.74 | 0.04% | 194,420 |
| Feb 18, 2025 | 23.35 | 23.55 | 23.28 | 23.33 | 22.73 | -0.17% | 152,896 |
| Feb 14, 2025 | 23.10 | 23.39 | 23.06 | 23.37 | 22.77 | 1.21% | 125,720 |
| Feb 13, 2025 | 22.96 | 23.14 | 22.88 | 23.09 | 22.50 | 0.83% | 168,763 |