NASDAQ:FDUS | Historical Stock Price | FIDUS INVESTMENT Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-06-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.45$9.90$17.97$32.63$59.24$107.542011-06-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$12.97$13.6435,400——
2011-12-29$12.64$13.2925,000——
2011-12-28$12.79$13.4535,800——
2011-12-27$13.25$13.9317,600——
2011-12-23$13.04$13.7114,300——
2011-12-22$13.52$14.2222,200——
2011-12-21$13.48$14.1754,200——
2011-12-20$13.35$14.0477,000——
2011-12-19$12.27$12.9024,800——
2011-12-16$12.99$13.66104,500——
2011-12-15$13.00$13.6733,400——
2011-12-14$12.99$13.6624,100——
2011-12-13$12.57$13.2230,800——
2011-12-12$12.82$13.4823,500——
2011-12-09$12.90$13.5635,200——
2011-12-08$12.17$12.8026,500——
2011-12-07$12.47$13.1124,800——
2011-12-06$12.19$12.8220,600——
2011-12-05$12.36$13.0020,300——
2011-12-02$12.39$13.0310,200——
2011-12-01$12.31$12.6118,000——
2011-11-30$12.50$12.8061,400——
2011-11-29$12.05$12.3410,200——
2011-11-28$12.30$12.6011,500——
2011-11-25$12.04$12.334,700——
2011-11-23$12.00$12.2912,100——
2011-11-22$12.01$12.3013,300——
2011-11-21$12.02$12.3119,000——
2011-11-18$12.07$12.3632,300——
2011-11-17$12.11$12.4011,500——
2011-11-16$12.21$12.5014,800——
2011-11-15$12.23$12.5321,400——
2011-11-14$12.20$12.4918,900——
2011-11-11$12.93$13.2427,000——
2011-11-10$12.28$12.5814,500——
2011-11-09$11.92$12.2129,600——
2011-11-08$12.61$12.9112,200——
2011-11-07$12.28$12.5824,600——
2011-11-04$12.00$12.2917,000——
2011-11-03$12.80$13.1118,100——
2011-11-02$12.64$12.956,800——
2011-11-01$12.29$12.5918,800——
2011-10-31$13.00$13.3140,100——
2011-10-28$12.95$13.2617,500——
2011-10-27$12.91$13.2251,600——
2011-10-26$11.95$12.2413,400——
2011-10-25$11.89$12.1812,800——
2011-10-24$12.44$12.7411,700——
2011-10-21$11.95$12.249,600——
2011-10-20$12.04$12.337,100——
2011-10-19$11.91$12.2021,500——
2011-10-18$13.00$13.3118,900——
2011-10-17$12.46$12.7611,000——
2011-10-14$12.99$13.308,300——
2011-10-13$13.00$13.319,300——
2011-10-12$13.15$13.4714,300——
2011-10-11$13.14$13.4625,500——
2011-10-10$13.08$13.4020,000——
2011-10-07$12.90$13.2121,600——
2011-10-06$13.11$13.4333,000——
2011-10-05$13.24$13.5615,700——
2011-10-04$12.83$13.1432,800——
2011-10-03$11.73$12.0139,000——
2011-09-30$12.59$12.89364,600——
2011-09-29$12.05$12.3418,300——
2011-09-28$12.68$12.9932,800——
2011-09-27$13.00$13.3162,700——
2011-09-26$12.25$12.5515,100——
2011-09-23$11.51$11.7913,600——
2011-09-22$11.33$11.6020,900——
2011-09-21$12.32$12.629,600——
2011-09-20$12.86$13.1720,600——
2011-09-19$12.65$12.9616,100——
2011-09-16$12.41$12.7114,900——
2011-09-15$12.94$13.255,400——
2011-09-14$12.51$12.8111,100——
2011-09-13$12.83$13.146,400——
2011-09-12$12.47$12.7710,900——
2011-09-09$13.35$13.677,800——
2011-09-08$13.45$13.7714,000——
2011-09-07$13.57$13.5734,500——
2011-09-06$13.49$13.495,100——
2011-09-02$13.12$13.128,600——
2011-09-01$13.62$13.629,000——
2011-08-31$13.23$13.234,100——
2011-08-30$13.41$13.419,000——
2011-08-29$13.08$13.0817,200——
2011-08-26$12.84$12.8412,400——
2011-08-25$12.84$12.8412,200——
2011-08-24$12.90$12.9013,500——
2011-08-23$12.89$12.8918,800——
2011-08-22$12.00$12.005,300——
2011-08-19$12.29$12.2917,800——
2011-08-18$12.25$12.256,900——
2011-08-17$13.10$13.107,400——
2011-08-16$13.25$13.256,500——
2011-08-15$13.04$13.0418,600——
2011-08-12$12.76$12.7612,600——
2011-08-11$12.61$12.6111,100——
2011-08-10$12.52$12.5217,300——
2011-08-09$12.75$12.7517,900——
2011-08-08$13.01$13.0169,300——
2011-08-05$12.77$12.7740,600——
2011-08-04$12.70$12.7031,400——
2011-08-03$13.30$13.3023,700——
2011-08-02$13.50$13.504,300——
2011-08-01$13.55$13.5524,900——
2011-07-29$13.00$13.0017,000——
2011-07-28$13.87$13.875,400——
2011-07-27$13.89$13.899,100——
2011-07-26$14.13$14.1313,300——
2011-07-25$13.91$13.9126,600——
2011-07-22$14.36$14.3610,000——
2011-07-21$13.93$13.939,400——
2011-07-20$14.04$14.0420,100——
2011-07-19$14.39$14.3917,700——
2011-07-18$14.09$14.0920,900——
2011-07-15$14.35$14.3527,700——
2011-07-14$14.60$14.607,700——
2011-07-13$14.61$14.6141,100——
2011-07-12$14.64$14.6428,300——
2011-07-11$14.87$14.8742,200——
2011-07-08$14.88$14.882,700——
2011-07-07$14.91$14.917,800——
2011-07-06$14.75$14.753,600——
2011-07-05$14.75$14.758,500——
2011-07-01$15.00$15.0015,300——
2011-06-30$14.81$14.8112,000——
2011-06-29$14.88$14.8820,400——
2011-06-28$14.94$14.9413,900——
2011-06-27$14.85$14.8513,300——
2011-06-24$14.82$14.8245,200——
2011-06-23$14.83$14.8357,600——
2011-06-22$14.91$14.9193,700——
2011-06-21$15.00$15.00308,800——