Skip to main content
Fidus Investment Corporation (FDUS)
NASDAQ: FDUS · Real-Time Price · USD
20.48
+0.20 (0.99%)
At close: Dec 20, 2024, 4:00 PM
20.60
+0.12 (0.59%)
After-hours: Dec 20, 2024, 5:04 PM EST

Fidus Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202420.1820.6320.1520.4820.480.99%327,642
Dec 19, 202420.0720.3920.0620.2820.281.81%189,500
Dec 18, 202420.2020.5419.9219.9219.92-1.68%254,437
Dec 17, 202420.3920.5020.2220.2620.26-3.66%288,900
Dec 16, 202421.4721.4821.0321.0320.42-1.64%318,800
Dec 13, 202421.4021.5221.3121.3820.76-0.14%233,000
Dec 12, 202421.4521.6821.3921.4120.79-302,951
Dec 11, 202421.6521.6521.3221.4120.79-0.37%205,212
Dec 10, 202421.4121.6421.2321.4920.870.42%289,400
Dec 9, 202421.3621.6021.3421.4020.780.28%218,209
Dec 6, 202421.3021.3421.1721.3420.720.38%150,100
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, 202421.1121.2620.9521.1820.570.47%198,573
Dec 2, 202421.3021.3120.9521.0820.47-0.99%214,400
Nov 29, 202421.1621.3221.0921.2920.671.00%95,505
Nov 27, 202421.1321.2021.0621.0820.470.09%163,779
Nov 26, 202421.0921.1220.9021.0620.45-115,435
Nov 25, 202421.0621.1421.0021.0620.450.43%169,300
Nov 22, 202420.8221.0020.8020.9720.360.96%157,344
Nov 21, 202420.7520.8120.6520.7720.170.34%195,516
Nov 20, 202420.7820.7820.5920.7020.10-0.48%204,579
Nov 19, 202420.6020.8420.5520.8020.200.53%166,400
Nov 18, 202420.5520.7220.4620.6920.091.17%256,403
Nov 15, 202420.3620.5020.3620.4519.86-136,400
Nov 14, 202420.3020.5520.3020.4519.860.34%263,700
Nov 13, 202420.3020.4120.2520.3819.790.39%174,174
Nov 12, 202420.2920.4220.1820.3019.710.05%276,800
Nov 11, 202420.1020.3020.1020.2919.701.20%390,500
Nov 8, 202419.8520.1119.8520.0519.471.06%271,548
Nov 7, 202419.5819.9419.5019.8419.261.17%265,900
Nov 6, 202419.4719.6219.3219.6119.042.67%306,060
Nov 5, 202419.2019.2619.0219.1018.55-0.52%456,300
Nov 4, 202419.4519.4519.0719.2018.64-1.29%356,300
Nov 1, 202419.7919.7919.3719.4518.89-0.26%264,800
Oct 31, 202419.4919.5719.4419.5018.930.10%159,548
Oct 30, 202419.5119.6019.4619.4818.91-0.15%131,700
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, 202419.5919.7819.4819.7819.211.28%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, 202419.6419.7619.6219.7319.160.41%365,125
Oct 18, 202419.7819.7819.6419.6519.08-0.41%322,600
Oct 17, 202419.7519.7519.6519.7319.160.41%331,700
Oct 16, 202419.5419.6819.5419.6519.080.56%222,000
Oct 15, 202419.5519.6519.5019.5418.970.31%151,600
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, 202419.3919.5119.3619.4418.880.31%112,200
Oct 8, 202419.4819.5019.3319.3818.82-0.41%152,619
Oct 7, 202419.4019.5919.3819.4618.900.52%170,200
Oct 4, 202419.4019.5019.3419.3618.800.05%234,900
Oct 3, 202419.4019.4319.2819.3518.79-0.21%224,600
Oct 2, 202419.4019.5319.3419.3918.83-0.15%131,400
Oct 1, 202419.6719.6719.4119.4218.86-0.92%193,400
Sep 30, 202419.5719.6719.5619.6019.030.20%128,937
Sep 27, 202419.6019.6919.5119.5618.99-0.20%218,225
Sep 26, 202419.5319.6519.5019.6019.030.41%235,914
Sep 25, 202419.4819.6819.4119.5218.950.31%344,762
Sep 24, 202419.5519.6119.4519.4618.90-0.46%112,001
Sep 23, 202419.5419.5719.4419.5518.980.10%220,522
Sep 20, 202419.5919.5919.4119.5318.96-0.36%336,400
Sep 19, 202419.8119.8519.5219.6019.03-3.64%406,449
Sep 18, 202420.2020.4220.2020.3419.200.84%513,613
Sep 17, 202420.2720.3420.1520.1719.04-0.10%421,200
Sep 16, 202420.2520.3020.1220.1919.050.20%284,900
Sep 13, 202420.0520.2220.0520.1519.021.10%206,000
Sep 12, 202419.6819.9919.6519.9318.811.58%136,945
Sep 11, 202419.8019.8019.4519.6218.52-0.66%345,015
Sep 10, 202419.9520.0119.7419.7518.64-0.75%159,914
Sep 9, 202420.0820.2019.9019.9018.78-0.45%263,446
Sep 6, 202420.2020.2319.8219.9918.87-0.55%526,915
Sep 5, 202420.2320.2320.0520.1018.970.25%230,500
Sep 4, 202420.1620.2619.9620.0518.92-0.50%209,400
Sep 3, 202420.2220.3020.0720.1519.020.10%359,231
Aug 30, 202419.9520.1419.9520.1319.000.75%740,800
Aug 29, 202419.9020.0019.9019.9818.860.45%116,200
Aug 28, 202419.9820.0019.8519.8918.77-0.35%81,727
Aug 27, 202419.9620.0019.9219.9618.840.15%95,206
Aug 26, 202419.9619.9919.8919.9318.81-108,133
Aug 23, 202419.7819.9519.7819.9318.810.76%116,004
Aug 22, 202419.7919.8819.7519.7818.67-0.20%168,107
Aug 21, 202419.8419.8519.7119.8218.710.15%183,325
Aug 20, 202419.7819.8419.7619.7918.68-0.45%119,500
Aug 19, 202419.8219.9019.7919.8818.760.40%179,500
Aug 16, 202419.7119.8619.7019.8018.690.15%161,100
Aug 15, 202419.5519.8019.5019.7718.661.65%167,533
Aug 14, 202419.3719.4519.2719.4518.360.93%180,106
Aug 13, 202419.3119.4219.1419.2718.190.10%146,104
Aug 12, 202419.3619.3819.1719.2518.17-0.57%128,500
Aug 9, 202419.1419.3619.0219.3618.271.52%251,600
Aug 8, 202419.1919.1918.9219.0718.00-0.63%150,800
Aug 7, 202419.2519.4319.1019.1918.11-0.31%160,829
Aug 6, 202418.8819.3918.8719.2518.172.61%198,045
Aug 5, 202419.0019.0518.4118.7617.71-2.80%362,003
Aug 2, 202419.6319.7019.2619.3018.22-0.57%227,400
Aug 1, 202419.6319.6619.3319.4118.32-0.82%103,922