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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$19.69$73.68322,100——
2023-12-28$19.79$74.06290,000——
2023-12-27$19.67$73.61247,700——
2023-12-26$19.57$73.24275,700——
2023-12-22$19.49$72.94264,100——
2023-12-21$19.49$72.94260,400——
2023-12-20$19.51$73.01343,800——
2023-12-19$19.58$73.27536,400——
2023-12-18$20.13$72.34774,800——
2023-12-15$20.06$72.091,204,300——
2023-12-14$20.10$72.23554,600——
2023-12-13$19.93$71.62455,400——
2023-12-12$19.88$71.44327,200——
2023-12-11$19.84$71.30294,700——
2023-12-08$19.76$71.01241,500——
2023-12-07$19.66$70.65246,800——
2023-12-06$19.52$70.15242,000——
2023-12-05$19.52$70.15139,700——
2023-12-04$19.56$70.29144,700——
2023-12-01$19.53$70.18162,900——
2023-11-30$19.51$70.11244,000——
2023-11-29$19.37$69.61208,600——
2023-11-28$19.52$70.15251,800——
2023-11-27$19.58$70.36167,200——
2023-11-24$19.69$70.76165,300——
2023-11-22$19.63$70.54177,400——
2023-11-21$19.56$70.29274,100——
2023-11-20$19.58$70.36755,000——
2023-11-17$19.41$69.75162,800——
2023-11-16$19.40$69.71141,100——
2023-11-15$19.34$69.50191,700——
2023-11-14$19.39$69.68246,300——
2023-11-13$19.40$69.71123,300——
2023-11-10$19.34$69.50233,600——
2023-11-09$19.25$69.17137,200——
2023-11-08$19.20$69.00108,100——
2023-11-07$19.43$69.82133,800——
2023-11-06$19.44$69.86184,700——
2023-11-03$19.46$69.93317,100——
2023-11-02$19.00$68.28151,600——
2023-11-01$18.60$66.84130,800——
2023-10-31$18.08$64.9786,000——
2023-10-30$17.92$64.40136,300——
2023-10-27$17.69$63.57119,200——
2023-10-26$17.92$64.4098,900——
2023-10-25$17.95$64.50112,400——
2023-10-24$18.10$65.04128,600——
2023-10-23$17.91$64.36116,400——
2023-10-20$18.09$65.01148,700——
2023-10-19$18.07$64.9369,700——
2023-10-18$18.22$65.47202,100——
2023-10-17$18.58$66.7784,300——
2023-10-16$18.47$66.37131,000——
2023-10-13$18.26$65.6279,100——
2023-10-12$18.31$65.80122,900——
2023-10-11$18.56$66.70100,000——
2023-10-10$18.38$66.0592,500——
2023-10-09$18.45$66.3090,500——
2023-10-06$18.44$66.2694,800——
2023-10-05$18.18$65.33104,800——
2023-10-04$18.15$65.22153,200——
2023-10-03$18.30$65.76243,900——
2023-10-02$18.75$67.38256,500——
2023-09-29$19.20$69.00153,500——
2023-09-28$19.19$68.96179,000——
2023-09-27$18.92$67.99262,100——
2023-09-26$18.80$67.56201,900——
2023-09-25$19.08$68.56155,800——
2023-09-22$18.91$67.95163,000——
2023-09-21$18.89$67.88149,100——
2023-09-20$19.03$68.38180,100——
2023-09-19$18.92$67.99362,000——
2023-09-18$19.47$67.38452,100——
2023-09-15$19.48$67.41318,200——
2023-09-14$19.45$67.31244,200——
2023-09-13$19.40$67.14298,100——
2023-09-12$19.46$67.34185,700——
2023-09-11$19.47$67.38721,400——
2023-09-08$19.16$66.31130,600——
2023-09-07$19.09$66.06124,300——
2023-09-06$19.00$65.75144,600——
2023-09-05$19.07$65.99194,700——
2023-09-01$19.12$66.17256,400——
2023-08-31$19.01$65.79274,700——
2023-08-30$19.28$66.72715,200——
2023-08-29$19.32$66.86427,300——
2023-08-28$19.33$66.89158,100——
2023-08-25$19.35$66.96159,200——
2023-08-24$19.41$67.1781,700——
2023-08-23$19.45$67.31150,600——
2023-08-22$19.33$66.89124,400——
2023-08-21$19.40$67.14101,500——
2023-08-18$19.37$67.03114,300——
2023-08-17$19.32$66.86139,200——
2023-08-16$19.30$66.79103,200——
2023-08-15$19.32$66.86226,400——
2023-08-14$19.73$68.28394,200——
2023-08-11$19.92$68.94409,300——
2023-08-10$19.86$68.731,279,200——
2023-08-09$20.03$69.32608,900——
2023-08-08$20.08$69.491,091,800——
2023-08-07$20.15$69.73712,100——
2023-08-04$20.50$70.94209,500——
2023-08-03$20.83$72.0854,500——
2023-08-02$20.87$72.22104,900——
2023-08-01$20.96$72.5378,300——
2023-07-31$20.98$72.6082,200——
2023-07-28$20.84$72.1287,700——
2023-07-27$20.49$70.9157,700——
2023-07-26$20.47$70.8465,100——
2023-07-25$20.20$69.9063,900——
2023-07-24$20.28$70.1876,900——
2023-07-21$20.16$69.7742,300——
2023-07-20$20.18$69.8458,800——
2023-07-19$20.37$70.4972,900——
2023-07-18$20.43$70.7069,500——
2023-07-17$20.26$70.1168,900——
2023-07-14$20.10$69.5652,900——
2023-07-13$20.11$69.5943,400——
2023-07-12$20.06$69.4270,100——
2023-07-11$19.96$69.0742,300——
2023-07-10$19.85$68.6932,700——
2023-07-07$19.79$68.4942,300——
2023-07-06$19.71$68.2144,300——
2023-07-05$19.82$68.5964,500——
2023-07-03$19.69$68.1426,200——
2023-06-30$19.60$67.8386,600——
2023-06-29$19.72$68.2496,300——
2023-06-28$19.54$67.62115,800——
2023-06-27$19.56$67.69138,300——
2023-06-26$19.21$66.4897,100——
2023-06-23$18.94$65.5494,200——
2023-06-22$19.08$66.0380,400——
2023-06-21$19.10$66.1071,500——
2023-06-20$19.17$66.3490,600——
2023-06-16$19.96$66.65343,900——
2023-06-15$20.08$67.0584,500——
2023-06-14$19.93$66.55108,200——
2023-06-13$20.06$66.99105,200——
2023-06-12$20.00$66.78137,300——
2023-06-09$19.71$65.8248,300——
2023-06-08$19.78$66.0545,900——
2023-06-07$19.88$66.38111,100——
2023-06-06$19.64$65.5859,800——
2023-06-05$19.46$64.98105,000——
2023-06-02$19.11$63.8158,400——
2023-06-01$18.92$63.1874,900——
2023-05-31$18.81$62.8149,300——
2023-05-30$18.77$62.6873,000——
2023-05-26$18.71$62.4860,500——
2023-05-25$18.53$61.8860,900——
2023-05-24$18.66$62.3145,500——
2023-05-23$18.78$62.7163,300——
2023-05-22$18.78$62.7152,500——
2023-05-19$18.86$62.9872,700——
2023-05-18$18.83$62.8853,300——
2023-05-17$18.69$62.4146,000——
2023-05-16$18.50$61.7825,700——
2023-05-15$18.73$62.5453,500——
2023-05-12$18.75$62.6141,700——
2023-05-11$18.64$62.2457,200——
2023-05-10$18.69$62.4158,200——
2023-05-09$18.67$62.3459,300——
2023-05-08$18.52$61.8460,900——
2023-05-05$18.78$62.7174,400——
2023-05-04$18.10$60.4471,000——
2023-05-03$18.33$61.2192,300——
2023-05-02$18.29$61.0763,500——
2023-05-01$18.68$62.3863,700——
2023-04-28$18.75$62.6157,300——
2023-04-27$18.64$62.2435,700——
2023-04-26$18.52$61.84143,800——
2023-04-25$18.50$61.7843,800——
2023-04-24$18.64$62.2444,700——
2023-04-21$18.76$62.6439,500——
2023-04-20$18.66$62.3179,900——
2023-04-19$18.73$62.5447,000——
2023-04-18$18.61$62.14121,000——
2023-04-17$18.86$62.9868,300——
2023-04-14$18.81$62.8155,700——
2023-04-13$18.85$62.9426,800——
2023-04-12$18.65$62.2846,400——
2023-04-11$18.55$61.9462,400——
2023-04-10$18.45$61.6171,400——
2023-04-06$18.80$62.7863,500——
2023-04-05$18.71$62.4877,300——
2023-04-04$18.98$63.3868,800——
2023-04-03$19.07$63.6844,800——
2023-03-31$19.07$63.6859,200——
2023-03-30$18.98$63.38114,700——
2023-03-29$19.17$64.01124,700——
2023-03-28$18.95$63.28130,600——
2023-03-27$18.77$62.68109,200——
2023-03-24$18.62$62.1896,400——
2023-03-23$18.29$61.07148,800——
2023-03-22$18.52$61.84173,300——
2023-03-21$19.17$64.0173,300——
2023-03-20$19.50$62.91159,600——
2023-03-17$19.25$62.10204,200——
2023-03-16$19.64$63.36150,500——
2023-03-15$19.22$62.01132,700——
2023-03-14$19.93$64.30233,200——
2023-03-13$19.57$63.14398,600——
2023-03-10$19.10$61.62166,900——
2023-03-09$19.90$64.20142,100——
2023-03-08$20.53$66.2365,000——
2023-03-07$20.57$66.3684,100——
2023-03-06$20.52$66.20135,600——
2023-03-03$20.80$67.11133,300——
2023-03-02$20.72$66.85168,000——
2023-03-01$20.76$66.9894,500——
2023-02-28$20.84$67.2396,800——
2023-02-27$20.86$67.3090,500——
2023-02-24$20.88$67.36141,400——
2023-02-23$20.83$67.2079,400——
2023-02-22$20.70$66.78121,100——
2023-02-21$20.42$65.8882,200——
2023-02-17$20.90$67.4370,500——
2023-02-16$20.62$66.5259,000——
2023-02-15$20.49$66.1150,100——
2023-02-14$20.41$65.8541,600——
2023-02-13$20.50$66.1498,600——
2023-02-10$20.35$65.6528,600——
2023-02-09$20.11$64.8856,900——
2023-02-08$20.19$65.1444,100——
2023-02-07$20.57$66.3645,900——
2023-02-06$20.61$66.4971,000——
2023-02-03$20.67$66.69163,900——
2023-02-02$20.57$66.3673,700——
2023-02-01$20.51$66.1747,500——
2023-01-31$20.30$65.4935,900——
2023-01-30$20.16$65.0498,400——
2023-01-27$20.38$65.7566,000——
2023-01-26$20.17$65.0763,800——
2023-01-25$20.10$64.8548,900——
2023-01-24$19.95$64.3671,700——
2023-01-23$20.23$65.2786,600——
2023-01-20$20.15$65.0181,700——
2023-01-19$19.83$63.9859,600——
2023-01-18$19.91$64.2365,700——
2023-01-17$19.86$64.0763,500——
2023-01-13$19.76$63.7537,900——
2023-01-12$19.85$64.0431,200——
2023-01-11$19.76$63.7553,100——
2023-01-10$19.35$62.4368,400——
2023-01-09$19.51$62.9464,800——
2023-01-06$19.34$62.4087,200——
2023-01-05$19.17$61.8563,200——
2023-01-04$19.06$61.4978,100——
2023-01-03$19.18$61.8847,600——