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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$14.84$35.0898,300——
2019-12-30$14.89$35.1994,700——
2019-12-27$14.96$35.36115,500——
2019-12-26$15.10$35.69110,900——
2019-12-24$15.13$35.7637,300——
2019-12-23$15.11$35.7180,200——
2019-12-20$15.25$36.05163,500——
2019-12-19$15.29$36.14117,100——
2019-12-18$15.23$36.00135,700——
2019-12-17$15.10$35.6994,800——
2019-12-16$15.12$35.7480,400——
2019-12-13$15.20$35.9380,000——
2019-12-12$15.22$35.9793,300——
2019-12-11$15.25$36.05112,000——
2019-12-10$15.31$36.1999,800——
2019-12-09$15.31$36.19159,600——
2019-12-06$15.44$36.49200,900——
2019-12-05$15.39$36.38189,000——
2019-12-04$16.06$36.94180,300——
2019-12-03$15.98$36.76145,500——
2019-12-02$15.91$36.60174,100——
2019-11-29$15.98$36.7673,500——
2019-11-27$15.87$36.51126,100——
2019-11-26$15.66$36.02109,600——
2019-11-25$15.68$36.07112,300——
2019-11-22$15.47$35.59102,700——
2019-11-21$15.38$35.3873,600——
2019-11-20$15.41$35.4572,500——
2019-11-19$15.45$35.5476,000——
2019-11-18$15.36$35.3356,600——
2019-11-15$15.35$35.3163,000——
2019-11-14$15.41$35.4546,200——
2019-11-13$15.40$35.4354,700——
2019-11-12$15.35$35.3186,000——
2019-11-11$15.12$34.7856,500——
2019-11-08$15.15$34.8562,000——
2019-11-07$15.10$34.7471,500——
2019-11-06$15.08$34.6980,300——
2019-11-05$15.09$34.7147,000——
2019-11-04$15.03$34.57141,900——
2019-11-01$15.01$34.5398,200——
2019-10-31$14.75$33.9369,000——
2019-10-30$14.89$34.2587,900——
2019-10-29$14.68$33.77204,800——
2019-10-28$14.72$33.8653,500——
2019-10-25$14.65$33.7093,700——
2019-10-24$14.73$33.8879,900——
2019-10-23$14.76$33.95101,000——
2019-10-22$14.63$33.6577,500——
2019-10-21$14.63$33.6566,700——
2019-10-18$14.43$33.19112,700——
2019-10-17$14.45$33.2494,000——
2019-10-16$14.36$33.0367,700——
2019-10-15$14.36$33.03111,700——
2019-10-14$14.17$32.60145,900——
2019-10-11$14.48$33.31262,900——
2019-10-10$14.56$33.4992,400——
2019-10-09$14.42$33.1751,700——
2019-10-08$14.40$33.1354,100——
2019-10-07$14.51$33.3853,800——
2019-10-04$14.47$33.2957,500——
2019-10-03$14.34$32.9996,100——
2019-10-02$14.36$33.03118,900——
2019-10-01$14.57$33.5279,800——
2019-09-30$14.83$34.1158,800——
2019-09-27$14.91$34.3086,100——
2019-09-26$15.09$34.7181,200——
2019-09-25$15.10$34.7487,100——
2019-09-24$15.18$34.9254,700——
2019-09-23$15.29$35.17146,100——
2019-09-20$15.37$35.3683,800——
2019-09-19$15.22$35.01105,500——
2019-09-18$15.16$34.8790,100——
2019-09-17$15.00$34.5178,900——
2019-09-16$14.95$34.39110,100——
2019-09-13$14.90$34.2874,100——
2019-09-12$14.84$34.1495,800——
2019-09-11$14.92$34.3264,600——
2019-09-10$14.82$34.0987,000——
2019-09-09$14.81$34.0757,900——
2019-09-06$14.70$33.8266,700——
2019-09-05$14.75$33.93129,300——
2019-09-04$15.10$33.84131,700——
2019-09-03$15.15$33.95137,200——
2019-08-30$15.14$33.93159,600——
2019-08-29$15.02$33.6696,900——
2019-08-28$14.91$33.4191,300——
2019-08-27$14.82$33.2177,100——
2019-08-26$14.96$33.5276,400——
2019-08-23$14.81$33.1956,500——
2019-08-22$14.92$33.4468,300——
2019-08-21$14.93$33.46104,700——
2019-08-20$14.97$33.55113,800——
2019-08-19$14.85$33.28101,200——
2019-08-16$14.69$32.9264,000——
2019-08-15$14.49$32.4784,900——
2019-08-14$14.60$32.72131,700——
2019-08-13$14.74$33.03131,900——
2019-08-12$14.81$33.19138,100——
2019-08-09$14.70$32.9481,700——
2019-08-08$14.73$33.01153,300——
2019-08-07$14.63$32.79123,600——
2019-08-06$14.57$32.65183,700——
2019-08-05$14.63$32.79361,300——
2019-08-02$15.23$34.13430,300——
2019-08-01$16.14$36.1751,900——
2019-07-31$16.21$36.3346,500——
2019-07-30$16.20$36.3069,300——
2019-07-29$16.16$36.2192,500——
2019-07-26$16.20$36.3064,900——
2019-07-25$16.20$36.3055,100——
2019-07-24$16.23$36.3766,100——
2019-07-23$16.19$36.2883,600——
2019-07-22$16.23$36.3782,900——
2019-07-19$16.18$36.2692,300——
2019-07-18$16.25$36.4253,200——
2019-07-17$16.12$36.1268,300——
2019-07-16$16.23$36.3746,100——
2019-07-15$16.30$36.5360,000——
2019-07-12$16.33$36.5971,900——
2019-07-11$16.21$36.3357,500——
2019-07-10$16.16$36.21103,600——
2019-07-09$16.17$36.2438,500——
2019-07-08$16.20$36.3073,500——
2019-07-05$16.26$36.4480,300——
2019-07-03$16.19$36.2845,600——
2019-07-02$16.12$36.1278,100——
2019-07-01$16.15$36.1988,000——
2019-06-28$15.95$35.7486,700——
2019-06-27$15.91$35.6561,900——
2019-06-26$15.85$35.5278,600——
2019-06-25$15.97$35.7967,400——
2019-06-24$16.07$36.01100,600——
2019-06-21$16.14$36.17126,300——
2019-06-20$16.03$35.9285,600——
2019-06-19$15.95$35.74118,600——
2019-06-18$15.86$35.5459,400——
2019-06-17$15.88$35.5944,500——
2019-06-14$15.92$35.6859,600——
2019-06-13$15.93$35.7057,900——
2019-06-12$15.78$35.3657,500——
2019-06-11$15.77$35.34114,000——
2019-06-10$15.84$35.5096,400——
2019-06-07$15.70$35.18106,600——
2019-06-06$16.01$35.88112,600——
2019-06-05$16.18$35.38225,100——
2019-06-04$16.15$35.32117,900——
2019-06-03$15.93$34.8498,400——
2019-05-31$15.82$34.60146,600——
2019-05-30$16.02$35.03117,900——
2019-05-29$16.17$35.3699,100——
2019-05-28$16.16$35.3491,300——
2019-05-24$16.31$35.6748,800——
2019-05-23$16.33$35.7147,100——
2019-05-22$16.33$35.7169,700——
2019-05-21$16.47$36.0257,500——
2019-05-20$16.36$35.7893,000——
2019-05-17$16.36$35.7866,200——
2019-05-16$16.16$35.3496,200——
2019-05-15$16.18$35.3862,500——
2019-05-14$16.08$35.1758,200——
2019-05-13$16.06$35.12108,500——
2019-05-10$16.15$35.3253,400——
2019-05-09$16.19$35.4177,100——
2019-05-08$16.23$35.49109,000——
2019-05-07$16.20$35.43115,400——
2019-05-06$16.36$35.78109,200——
2019-05-03$16.25$35.54134,800——
2019-05-02$15.80$34.5566,600——
2019-05-01$15.79$34.5353,700——
2019-04-30$15.70$34.3382,200——
2019-04-29$15.79$34.5376,600——
2019-04-26$15.82$34.6076,200——
2019-04-25$15.72$34.38134,700——
2019-04-24$15.46$33.81130,500——
2019-04-23$15.46$33.81100,000——
2019-04-22$15.38$33.64125,500——
2019-04-18$15.37$33.6193,400——
2019-04-17$15.46$33.8177,800——
2019-04-16$15.52$33.94105,800——
2019-04-15$15.41$33.7070,700——
2019-04-12$15.46$33.8159,000——
2019-04-11$15.40$33.6869,200——
2019-04-10$15.49$33.8865,800——
2019-04-09$15.33$33.5351,500——
2019-04-08$15.49$33.8864,400——
2019-04-05$15.47$33.8345,400——
2019-04-04$15.46$33.8167,000——
2019-04-03$15.39$33.6660,500——
2019-04-02$15.43$33.7454,500——
2019-04-01$15.45$33.7962,600——
2019-03-29$15.33$33.5392,400——
2019-03-28$15.48$33.8549,400——
2019-03-27$15.39$33.6683,400——
2019-03-26$15.37$33.6154,300——
2019-03-25$15.20$33.24100,700——
2019-03-22$15.14$33.11131,600——
2019-03-21$15.34$33.5595,600——
2019-03-20$15.29$33.44102,200——
2019-03-19$15.43$33.7470,100——
2019-03-18$15.50$33.90108,300——
2019-03-15$15.52$33.94166,000——
2019-03-14$15.40$33.68209,400——
2019-03-13$15.39$33.66164,400——
2019-03-12$15.39$33.66147,300——
2019-03-11$15.39$33.66160,200——
2019-03-08$15.34$33.55177,500——
2019-03-07$15.31$33.48197,200——
2019-03-06$15.60$33.26232,000——
2019-03-05$15.55$33.16163,200——
2019-03-04$15.65$33.37281,400——
2019-03-01$15.14$32.28270,300——
2019-02-28$15.01$32.01138,200——
2019-02-27$15.13$32.26145,500——
2019-02-26$15.38$32.79169,400——
2019-02-25$15.68$33.43171,300——
2019-02-22$15.48$33.01265,100——
2019-02-21$15.07$32.13143,000——
2019-02-20$15.09$32.18151,500——
2019-02-19$14.84$31.64139,700——
2019-02-15$14.73$31.41110,300——
2019-02-14$14.61$31.15128,100——
2019-02-13$14.48$30.88107,500——
2019-02-12$14.24$30.3669,700——
2019-02-11$14.29$30.4757,600——
2019-02-08$14.15$30.1756,400——
2019-02-07$14.23$30.3464,500——
2019-02-06$14.34$30.58197,600——
2019-02-05$14.28$30.45132,100——
2019-02-04$13.89$29.6278,100——
2019-02-01$13.98$29.8162,500——
2019-01-31$13.98$29.81135,600——
2019-01-30$13.94$29.72108,100——
2019-01-29$13.68$29.17112,200——
2019-01-28$13.65$29.1159,200——
2019-01-25$13.55$28.8937,600——
2019-01-24$13.50$28.7952,600——
2019-01-23$13.43$28.6453,400——
2019-01-22$13.28$28.3256,300——
2019-01-18$13.32$28.4072,100——
2019-01-17$13.31$28.3865,300——
2019-01-16$13.14$28.0252,700——
2019-01-15$13.04$27.8072,900——
2019-01-14$12.83$27.3659,900——
2019-01-11$12.85$27.4036,100——
2019-01-10$12.90$27.5158,900——
2019-01-09$12.87$27.44120,500——
2019-01-08$12.89$27.4894,800——
2019-01-07$12.63$26.93115,500——
2019-01-04$12.38$26.40110,000——
2019-01-03$11.92$25.4285,400——
2019-01-02$11.90$25.37109,100——