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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.10$34.80231,300——
2020-12-30$12.66$33.63117,900——
2020-12-29$12.58$33.42186,600——
2020-12-28$12.55$33.34112,600——
2020-12-24$12.60$33.4768,700——
2020-12-23$12.65$33.6194,200——
2020-12-22$12.54$33.3184,600——
2020-12-21$12.72$33.79117,100——
2020-12-18$12.89$34.24150,600——
2020-12-17$12.86$34.16140,900——
2020-12-16$12.70$33.74103,600——
2020-12-15$12.71$33.77131,500——
2020-12-14$12.59$33.45185,700——
2020-12-11$12.60$33.4793,600——
2020-12-10$12.69$33.71122,200——
2020-12-09$12.69$33.71120,300——
2020-12-08$12.85$34.14155,600——
2020-12-07$12.98$34.48228,600——
2020-12-04$13.39$35.57177,200——
2020-12-03$13.43$35.68398,400——
2020-12-02$14.18$36.77296,400——
2020-12-01$14.31$37.11265,000——
2020-11-30$14.15$36.69201,100——
2020-11-27$14.23$36.90140,700——
2020-11-25$13.98$36.25149,800——
2020-11-24$14.00$36.30368,000——
2020-11-23$13.57$35.19172,700——
2020-11-20$13.09$33.94112,900——
2020-11-19$13.06$33.86173,200——
2020-11-18$12.83$33.27247,300——
2020-11-17$12.31$31.92139,600——
2020-11-16$12.33$31.97130,300——
2020-11-13$12.10$31.3787,600——
2020-11-12$11.90$30.86103,600——
2020-11-11$12.10$31.3795,200——
2020-11-10$11.98$31.06242,700——
2020-11-09$11.55$29.95144,900——
2020-11-06$11.36$29.4685,000——
2020-11-05$11.33$29.38160,900——
2020-11-04$11.09$28.76116,600——
2020-11-03$11.09$28.76161,400——
2020-11-02$11.08$28.73170,200——
2020-10-30$10.57$27.41166,900——
2020-10-29$10.00$25.93107,200——
2020-10-28$10.12$26.24205,600——
2020-10-27$10.50$27.2349,500——
2020-10-26$10.41$26.99182,600——
2020-10-23$10.52$27.2853,600——
2020-10-22$10.51$27.2573,800——
2020-10-21$10.35$26.8489,500——
2020-10-20$10.30$26.71106,300——
2020-10-19$10.30$26.71110,800——
2020-10-16$10.15$26.3259,300——
2020-10-15$10.18$26.4076,500——
2020-10-14$10.28$26.66126,100——
2020-10-13$10.40$26.9764,600——
2020-10-12$10.52$27.2872,200——
2020-10-09$10.50$27.23100,100——
2020-10-08$10.48$27.17124,300——
2020-10-07$10.45$27.10113,700——
2020-10-06$10.40$26.97140,900——
2020-10-05$10.44$27.07221,400——
2020-10-02$10.37$26.89166,800——
2020-10-01$10.08$26.14110,200——
2020-09-30$9.85$25.54133,900——
2020-09-29$9.85$25.54124,900——
2020-09-28$10.09$26.16293,000——
2020-09-25$9.71$25.18162,700——
2020-09-24$9.42$24.43215,800——
2020-09-23$9.36$24.27224,000——
2020-09-22$9.68$25.1061,100——
2020-09-21$9.77$25.33202,100——
2020-09-18$9.84$25.51143,200——
2020-09-17$9.89$25.6431,300——
2020-09-16$9.92$25.72152,500——
2020-09-15$9.89$25.64104,400——
2020-09-14$10.00$25.93127,400——
2020-09-11$9.91$25.7077,200——
2020-09-10$9.94$25.77189,800——
2020-09-09$10.47$26.37211,700——
2020-09-08$10.29$25.92153,800——
2020-09-04$10.27$25.87127,700——
2020-09-03$10.31$25.97169,300——
2020-09-02$10.63$26.77142,200——
2020-09-01$10.58$26.65131,100——
2020-08-31$10.45$26.32155,200——
2020-08-28$10.47$26.3781,400——
2020-08-27$10.38$26.1499,000——
2020-08-26$10.31$25.97102,500——
2020-08-25$10.39$26.17103,700——
2020-08-24$10.40$26.19190,000——
2020-08-21$10.18$25.64101,900——
2020-08-20$10.23$25.77112,600——
2020-08-19$10.30$25.9477,100——
2020-08-18$10.42$26.24126,400——
2020-08-17$10.65$26.8287,500——
2020-08-14$10.72$27.0086,600——
2020-08-13$10.66$26.85139,700——
2020-08-12$10.70$26.95148,100——
2020-08-11$10.71$26.97179,100——
2020-08-10$10.64$26.80245,200——
2020-08-07$10.25$25.82388,300——
2020-08-06$8.81$22.1964,800——
2020-08-05$8.83$22.24124,000——
2020-08-04$8.71$21.94120,600——
2020-08-03$8.49$21.38251,700——
2020-07-31$8.66$21.8192,100——
2020-07-30$8.79$22.1462,100——
2020-07-29$8.93$22.4982,700——
2020-07-28$8.81$22.1965,300——
2020-07-27$8.82$22.21104,000——
2020-07-24$8.91$22.4496,300——
2020-07-23$8.97$22.59167,600——
2020-07-22$8.96$22.57141,300——
2020-07-21$8.89$22.39128,000——
2020-07-20$8.85$22.29144,000——
2020-07-17$8.90$22.42129,100——
2020-07-16$8.84$22.27130,800——
2020-07-15$8.94$22.52170,000——
2020-07-14$8.82$22.21110,900——
2020-07-13$8.76$22.06151,800——
2020-07-10$8.68$21.86139,200——
2020-07-09$8.49$21.38142,700——
2020-07-08$8.52$21.46127,100——
2020-07-07$8.61$21.69126,000——
2020-07-06$8.76$22.06114,500——
2020-07-02$8.80$22.1676,400——
2020-07-01$8.89$22.39134,700——
2020-06-30$9.07$22.8499,300——
2020-06-29$9.02$22.72205,800——
2020-06-26$8.70$21.91157,000——
2020-06-25$8.81$22.19152,600——
2020-06-24$8.70$21.91163,100——
2020-06-23$8.64$21.76186,700——
2020-06-22$8.63$21.74115,100——
2020-06-19$8.75$22.04191,400——
2020-06-18$8.96$22.57167,200——
2020-06-17$9.00$22.67143,700——
2020-06-16$9.41$23.70147,500——
2020-06-15$9.23$23.25189,100——
2020-06-12$9.20$23.17188,200——
2020-06-11$8.87$22.34310,700——
2020-06-10$10.33$25.26320,500——
2020-06-09$10.77$26.34262,100——
2020-06-08$11.02$26.95282,400——
2020-06-05$10.34$25.29238,200——
2020-06-04$10.26$25.09267,900——
2020-06-03$10.02$24.50233,600——
2020-06-02$9.76$23.87182,300——
2020-06-01$9.75$23.84167,200——
2020-05-29$9.54$23.33174,000——
2020-05-28$9.68$23.67156,600——
2020-05-27$9.89$24.19167,100——
2020-05-26$9.69$23.70124,300——
2020-05-22$9.31$22.77174,600——
2020-05-21$9.25$22.62155,600——
2020-05-20$8.94$21.86132,400——
2020-05-19$8.73$21.35155,100——
2020-05-18$8.62$21.08108,700——
2020-05-15$8.19$20.03123,100——
2020-05-14$8.21$20.0891,200——
2020-05-13$8.09$19.78132,100——
2020-05-12$8.32$20.35110,800——
2020-05-11$8.44$20.64121,200——
2020-05-08$8.51$20.81180,300——
2020-05-07$8.39$20.52240,200——
2020-05-06$8.34$20.40170,600——
2020-05-05$8.03$19.64353,300——
2020-05-04$8.59$21.01232,400——
2020-05-01$8.55$20.91274,100——
2020-04-30$9.08$22.21242,800——
2020-04-29$9.49$23.21230,300——
2020-04-28$8.80$21.52162,200——
2020-04-27$9.03$22.08202,800——
2020-04-24$8.56$20.93128,600——
2020-04-23$7.95$19.44219,900——
2020-04-22$8.22$20.10159,000——
2020-04-21$8.54$20.88129,500——
2020-04-20$8.63$21.10171,000——
2020-04-17$9.01$22.03357,800——
2020-04-16$8.81$21.55361,300——
2020-04-15$8.73$21.35350,000——
2020-04-14$8.57$20.96238,100——
2020-04-13$8.11$19.83316,600——
2020-04-09$7.21$17.63386,700——
2020-04-08$7.06$17.27327,100——
2020-04-07$6.04$14.77334,700——
2020-04-06$5.74$14.04142,000——
2020-04-03$5.36$13.11207,400——
2020-04-02$5.58$13.65165,500——
2020-04-01$5.86$14.33169,900——
2020-03-31$6.62$16.19259,500——
2020-03-30$6.89$16.85297,100——
2020-03-27$7.46$18.24455,300——
2020-03-26$7.54$18.44695,900——
2020-03-25$6.60$16.14526,400——
2020-03-24$6.18$15.11416,400——
2020-03-23$4.92$12.03557,400——
2020-03-20$6.61$16.16348,200——
2020-03-19$6.78$16.58758,400——
2020-03-18$4.72$11.54491,000——
2020-03-17$7.19$17.58496,100——
2020-03-16$8.29$20.27486,700——
2020-03-13$10.17$24.87291,200——
2020-03-12$9.22$22.55603,600——
2020-03-11$11.65$27.54376,900——
2020-03-10$12.07$28.53347,400——
2020-03-09$12.12$28.65313,200——
2020-03-06$13.58$32.10154,500——
2020-03-05$13.83$32.69156,200——
2020-03-04$13.99$33.07152,500——
2020-03-03$13.74$32.48253,300——
2020-03-02$13.79$32.59203,800——
2020-02-28$13.18$31.15491,600——
2020-02-27$13.87$32.78279,000——
2020-02-26$14.28$33.75156,900——
2020-02-25$14.23$33.63284,800——
2020-02-24$15.08$35.64130,200——
2020-02-21$15.36$36.3199,500——
2020-02-20$15.55$36.7586,600——
2020-02-19$15.39$36.38137,200——
2020-02-18$15.50$36.64122,200——
2020-02-14$15.43$36.47115,400——
2020-02-13$15.46$36.54120,200——
2020-02-12$15.24$36.0284,100——
2020-02-11$15.38$36.35113,100——
2020-02-10$15.14$35.7976,500——
2020-02-07$15.09$35.67183,900——
2020-02-06$14.96$35.3672,300——
2020-02-05$14.97$35.3842,700——
2020-02-04$14.81$35.0148,800——
2020-02-03$14.79$34.9690,000——
2020-01-31$14.76$34.8965,800——
2020-01-30$14.84$35.0884,400——
2020-01-29$14.81$35.0168,700——
2020-01-28$14.70$34.7593,400——
2020-01-27$14.72$34.7968,200——
2020-01-24$14.83$35.0576,300——
2020-01-23$14.95$35.34103,000——
2020-01-22$15.00$35.4593,200——
2020-01-21$14.94$35.31133,700——
2020-01-17$14.97$35.3874,300——
2020-01-16$15.00$35.4582,500——
2020-01-15$14.99$35.4390,000——
2020-01-14$14.89$35.1958,500——
2020-01-13$14.92$35.27105,400——
2020-01-10$15.00$35.4587,900——
2020-01-09$15.10$35.6984,400——
2020-01-08$15.04$35.5577,000——
2020-01-07$15.00$35.45124,100——
2020-01-06$14.77$34.9195,000——
2020-01-03$14.74$34.8483,900——
2020-01-02$14.79$34.96106,400——