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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$16.45$19.0446,000——
2012-12-28$16.02$18.5516,400——
2012-12-27$16.18$18.7341,800——
2012-12-26$16.44$19.0319,700——
2012-12-24$16.75$19.3917,400——
2012-12-21$16.69$19.32141,800——
2012-12-20$16.35$18.9362,300——
2012-12-19$16.35$18.9341,500——
2012-12-18$16.25$18.8152,000——
2012-12-17$16.15$18.7037,700——
2012-12-14$15.82$18.3256,100——
2012-12-13$15.85$18.3536,700——
2012-12-12$16.00$18.5232,100——
2012-12-11$16.12$18.6662,000——
2012-12-10$15.94$18.4538,500——
2012-12-07$15.73$18.2160,000——
2012-12-06$15.66$18.13103,600——
2012-12-05$15.68$18.1572,000——
2012-12-04$16.50$18.6686,500——
2012-12-03$16.84$19.0567,400——
2012-11-30$17.00$19.23368,000——
2012-11-29$16.67$18.8582,500——
2012-11-28$16.62$18.8065,000——
2012-11-27$16.53$18.7053,000——
2012-11-26$16.45$18.6199,700——
2012-11-23$16.55$18.7219,500——
2012-11-21$16.59$18.7644,500——
2012-11-20$16.35$18.4955,600——
2012-11-19$16.29$18.42103,000——
2012-11-16$16.26$18.3993,200——
2012-11-15$15.42$17.44111,700——
2012-11-14$14.55$16.46201,200——
2012-11-13$15.90$17.9848,000——
2012-11-12$16.00$18.1049,300——
2012-11-09$15.49$17.52110,500——
2012-11-08$15.33$17.3489,700——
2012-11-07$15.44$17.46207,100——
2012-11-06$16.58$18.7559,800——
2012-11-05$16.91$19.1378,200——
2012-11-02$16.59$18.7647,100——
2012-11-01$16.86$19.0781,900——
2012-10-31$16.80$19.0070,000——
2012-10-26$16.53$18.7029,100——
2012-10-25$16.37$18.5244,800——
2012-10-24$16.50$18.6620,100——
2012-10-23$16.48$18.6472,500——
2012-10-22$16.36$18.5059,600——
2012-10-19$16.40$18.5543,200——
2012-10-18$16.40$18.5532,100——
2012-10-17$16.52$18.6924,600——
2012-10-16$16.50$18.6673,500——
2012-10-15$16.37$18.5242,300——
2012-10-12$16.17$18.2963,600——
2012-10-11$16.89$19.1042,300——
2012-10-10$16.76$18.9636,000——
2012-10-09$16.81$19.0156,400——
2012-10-08$16.85$19.0620,600——
2012-10-05$16.97$19.1965,600——
2012-10-04$16.97$19.1950,500——
2012-10-03$16.87$19.0856,100——
2012-10-02$16.84$19.0577,100——
2012-10-01$16.99$19.2282,500——
2012-09-28$16.70$18.89332,000——
2012-09-27$16.55$18.7250,100——
2012-09-26$16.34$18.48102,600——
2012-09-25$16.56$18.7383,800——
2012-09-24$16.75$18.95104,900——
2012-09-21$16.59$18.76109,300——
2012-09-20$16.56$18.7376,100——
2012-09-19$16.69$18.88116,500——
2012-09-18$16.35$18.4991,200——
2012-09-17$16.37$18.5256,300——
2012-09-14$16.30$18.4475,800——
2012-09-13$16.37$18.52127,900——
2012-09-12$16.25$18.3871,200——
2012-09-11$16.14$18.26155,200——
2012-09-10$16.12$18.23186,900——
2012-09-07$16.10$18.21562,900——
2012-09-06$16.78$18.5599,100——
2012-09-05$16.54$18.2875,400——
2012-09-04$16.48$18.2250,500——
2012-08-31$16.35$18.0747,200——
2012-08-30$16.21$17.9253,500——
2012-08-29$16.00$17.6960,400——
2012-08-28$16.22$17.9336,700——
2012-08-27$16.14$17.8446,900——
2012-08-24$15.91$17.5918,100——
2012-08-23$15.55$17.1951,300——
2012-08-22$15.88$17.5548,200——
2012-08-21$15.87$17.5482,600——
2012-08-20$16.04$17.7338,500——
2012-08-17$16.10$17.8063,500——
2012-08-16$16.00$17.6934,900——
2012-08-15$15.94$17.6221,200——
2012-08-14$15.99$17.68120,100——
2012-08-13$15.85$17.5237,800——
2012-08-10$15.72$17.3837,000——
2012-08-09$15.70$17.3667,200——
2012-08-08$15.56$17.2030,600——
2012-08-07$15.25$16.8625,300——
2012-08-06$15.21$16.8183,400——
2012-08-03$15.33$16.9568,900——
2012-08-02$15.16$16.7626,800——
2012-08-01$15.28$16.8967,800——
2012-07-31$15.28$16.8939,700——
2012-07-30$15.34$16.9650,700——
2012-07-27$15.75$17.4192,900——
2012-07-26$15.65$17.30121,200——
2012-07-25$15.39$17.0134,000——
2012-07-24$15.16$16.7646,100——
2012-07-23$14.89$16.4624,700——
2012-07-20$14.99$16.5736,200——
2012-07-19$14.97$16.5526,100——
2012-07-18$15.05$16.6434,400——
2012-07-17$15.00$16.5844,500——
2012-07-16$15.10$16.6943,800——
2012-07-13$15.24$16.8526,600——
2012-07-12$15.09$16.6821,300——
2012-07-11$15.04$16.6362,200——
2012-07-10$15.27$16.8833,100——
2012-07-09$15.20$16.8017,300——
2012-07-06$15.07$16.6614,000——
2012-07-05$15.02$16.6028,300——
2012-07-03$15.21$16.8133,300——
2012-07-02$15.22$16.8280,400——
2012-06-29$15.17$16.7797,400——
2012-06-28$14.96$16.5463,500——
2012-06-27$14.84$16.4062,300——
2012-06-26$14.42$15.9438,300——
2012-06-25$14.52$16.0589,600——
2012-06-22$14.65$16.19709,500——
2012-06-21$14.46$15.9858,300——
2012-06-20$14.50$16.0335,800——
2012-06-19$14.52$16.0541,400——
2012-06-18$14.44$15.9655,400——
2012-06-15$14.62$16.1650,700——
2012-06-14$14.46$15.9892,300——
2012-06-13$14.39$15.9146,300——
2012-06-12$14.45$15.9743,200——
2012-06-11$14.21$15.7188,100——
2012-06-08$14.38$15.5037,200——
2012-06-07$14.49$15.6252,600——
2012-06-06$14.23$15.3434,000——
2012-06-05$13.71$14.7853,500——
2012-06-04$13.56$14.6127,500——
2012-06-01$13.70$14.7722,900——
2012-05-31$13.75$14.8256,100——
2012-05-30$13.65$14.7130,900——
2012-05-29$13.75$14.8228,600——
2012-05-25$13.64$14.7019,500——
2012-05-24$13.63$14.6927,000——
2012-05-23$13.69$14.7533,500——
2012-05-22$13.53$14.5836,400——
2012-05-21$13.72$14.7939,300——
2012-05-18$13.22$14.2553,000——
2012-05-17$13.59$14.6555,900——
2012-05-16$13.60$14.6659,000——
2012-05-15$13.57$14.6355,600——
2012-05-14$13.50$14.5531,000——
2012-05-11$13.55$14.6032,900——
2012-05-10$13.59$14.6533,000——
2012-05-09$13.61$14.6720,500——
2012-05-08$13.87$14.9542,600——
2012-05-07$13.67$14.7330,200——
2012-05-04$13.52$14.5735,200——
2012-05-03$13.49$14.5428,400——
2012-05-02$13.54$14.5920,000——
2012-05-01$13.48$14.5338,000——
2012-04-30$13.56$14.6123,000——
2012-04-27$13.96$15.0554,000——
2012-04-26$13.76$14.8353,100——
2012-04-25$13.62$14.6825,800——
2012-04-24$13.65$14.7120,800——
2012-04-23$13.37$14.4112,300——
2012-04-20$13.50$14.5516,400——
2012-04-19$13.43$14.4719,700——
2012-04-18$13.49$14.546,100——
2012-04-17$13.51$14.5611,600——
2012-04-16$13.53$14.588,700——
2012-04-13$13.37$14.4110,000——
2012-04-12$13.82$14.8913,600——
2012-04-11$13.66$14.7224,900——
2012-04-10$13.45$14.5034,000——
2012-04-09$13.68$14.7417,800——
2012-04-05$13.52$14.5728,700——
2012-04-04$13.50$14.5516,300——
2012-04-03$13.72$14.7920,700——
2012-04-02$13.94$15.0212,100——
2012-03-30$14.01$15.1059,600——
2012-03-29$13.58$14.6431,300——
2012-03-28$13.93$15.0172,700——
2012-03-27$13.47$14.5221,100——
2012-03-26$13.54$14.5921,400——
2012-03-23$13.08$14.1021,500——
2012-03-22$13.18$14.2120,500——
2012-03-21$13.26$14.2925,400——
2012-03-20$12.99$14.00150,700——
2012-03-19$13.70$14.7747,600——
2012-03-16$13.51$14.5623,600——
2012-03-15$13.52$14.5756,900——
2012-03-14$13.76$14.8334,100——
2012-03-13$13.89$14.9738,400——
2012-03-12$13.76$14.8336,400——
2012-03-09$13.94$14.6648,400——
2012-03-08$13.74$14.4529,000——
2012-03-07$13.75$14.4640,500——
2012-03-06$13.50$14.2082,000——
2012-03-05$14.00$14.7220,100——
2012-03-02$13.90$14.6240,700——
2012-03-01$14.13$14.8623,900——
2012-02-29$14.19$14.9272,800——
2012-02-28$14.24$14.9717,000——
2012-02-27$14.18$14.9116,400——
2012-02-24$14.26$14.9913,600——
2012-02-23$14.38$15.1231,900——
2012-02-22$14.17$14.9019,600——
2012-02-21$14.21$14.9431,300——
2012-02-17$14.20$14.9360,500——
2012-02-16$13.94$14.6625,100——
2012-02-15$13.64$14.3429,700——
2012-02-14$13.79$14.5017,900——
2012-02-13$14.29$15.0328,600——
2012-02-10$13.53$14.2311,000——
2012-02-09$13.57$14.2716,700——
2012-02-08$13.57$14.2734,000——
2012-02-07$13.79$14.5024,300——
2012-02-06$13.71$14.429,600——
2012-02-03$13.79$14.5018,500——
2012-02-02$13.38$14.0712,800——
2012-02-01$13.56$14.2638,300——
2012-01-31$13.67$14.3752,200——
2012-01-30$13.41$14.1023,000——
2012-01-27$13.20$13.8847,000——
2012-01-26$14.03$14.7524,300——
2012-01-25$14.00$14.7236,600——
2012-01-24$13.93$14.6543,800——
2012-01-23$14.06$14.7827,700——
2012-01-20$14.07$14.7945,300——
2012-01-19$13.53$14.2337,400——
2012-01-18$13.56$14.2614,500——
2012-01-17$13.41$14.1012,000——
2012-01-13$13.33$14.0214,600——
2012-01-12$13.41$14.1012,000——
2012-01-11$13.49$14.1843,300——
2012-01-10$13.56$14.2647,700——
2012-01-09$13.56$14.2633,400——
2012-01-06$13.49$14.1811,700——
2012-01-05$13.27$13.9516,800——
2012-01-04$12.94$13.6116,100——
2012-01-03$12.85$13.5130,900——