Fidus Investment Corporation (FDUS)
NASDAQ: FDUS · Real-Time Price · USD
21.19
-0.15 (-0.70%)
At close: Aug 15, 2025, 4:00 PM
21.18
-0.01 (-0.05%)
After-hours: Aug 15, 2025, 5:36 PM EDT
Fidus Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.30 | 21.44 | 21.13 | 21.18 | 21.18 | -0.75% | 170,030 |
| Aug 14, 2025 | 21.39 | 21.44 | 21.28 | 21.34 | 21.34 | -0.14% | 153,574 |
| Aug 13, 2025 | 21.28 | 21.52 | 21.20 | 21.37 | 21.37 | -0.37% | 230,672 |
| Aug 12, 2025 | 21.47 | 21.56 | 21.21 | 21.45 | 21.45 | 0.80% | 314,842 |
| Aug 11, 2025 | 21.37 | 21.41 | 21.19 | 21.28 | 21.28 | -0.42% | 191,686 |
| Aug 8, 2025 | 21.47 | 21.55 | 20.95 | 21.37 | 21.37 | 4.09% | 417,682 |
| Aug 7, 2025 | 20.75 | 20.88 | 20.51 | 20.53 | 20.53 | -1.06% | 154,161 |
| Aug 6, 2025 | 20.65 | 20.90 | 20.65 | 20.75 | 20.75 | 0.48% | 102,056 |
| Aug 5, 2025 | 20.71 | 20.75 | 20.45 | 20.65 | 20.65 | 0.29% | 94,994 |
| Aug 4, 2025 | 20.66 | 20.84 | 20.51 | 20.59 | 20.59 | -0.24% | 159,439 |
| Aug 1, 2025 | 20.50 | 20.89 | 20.30 | 20.64 | 20.64 | -0.19% | 118,873 |
| Jul 31, 2025 | 20.78 | 21.00 | 20.63 | 20.68 | 20.68 | -0.58% | 78,821 |
| Jul 30, 2025 | 20.93 | 21.15 | 20.68 | 20.80 | 20.80 | -0.62% | 120,659 |
| Jul 29, 2025 | 21.02 | 21.06 | 20.71 | 20.93 | 20.93 | -0.24% | 158,988 |
| Jul 28, 2025 | 21.43 | 21.49 | 20.94 | 20.98 | 20.98 | -1.96% | 143,272 |
| Jul 25, 2025 | 21.50 | 21.55 | 21.29 | 21.40 | 21.40 | -0.28% | 112,418 |
| Jul 24, 2025 | 21.54 | 21.65 | 21.44 | 21.46 | 21.46 | -0.74% | 113,917 |
| Jul 23, 2025 | 21.55 | 21.69 | 21.55 | 21.62 | 21.62 | 0.32% | 96,555 |
| Jul 22, 2025 | 21.40 | 21.59 | 21.40 | 21.55 | 21.55 | 0.42% | 104,331 |
| Jul 21, 2025 | 22.01 | 22.09 | 21.38 | 21.46 | 21.46 | -1.74% | 146,212 |
| Jul 18, 2025 | 21.98 | 22.08 | 21.77 | 21.84 | 21.84 | -0.68% | 140,985 |
| Jul 17, 2025 | 21.69 | 22.03 | 21.59 | 21.99 | 21.99 | 1.38% | 123,310 |
| Jul 16, 2025 | 21.42 | 21.69 | 21.32 | 21.69 | 21.69 | 1.31% | 111,743 |
| Jul 15, 2025 | 21.38 | 21.58 | 21.38 | 21.41 | 21.41 | -0.23% | 96,781 |
| Jul 14, 2025 | 21.20 | 21.48 | 21.16 | 21.46 | 21.46 | 1.18% | 122,574 |
| Jul 11, 2025 | 20.95 | 21.24 | 20.94 | 21.21 | 21.21 | 1.00% | 173,137 |
| Jul 10, 2025 | 20.69 | 21.08 | 20.69 | 21.00 | 21.00 | 1.16% | 101,264 |
| Jul 9, 2025 | 20.86 | 20.88 | 20.68 | 20.76 | 20.76 | -0.34% | 123,004 |
| Jul 8, 2025 | 20.75 | 21.07 | 20.69 | 20.83 | 20.83 | -0.14% | 200,360 |
| Jul 7, 2025 | 20.82 | 20.98 | 20.77 | 20.86 | 20.86 | 0.38% | 205,832 |
| Jul 3, 2025 | 20.62 | 20.80 | 20.62 | 20.78 | 20.78 | 1.07% | 81,749 |
| Jul 2, 2025 | 20.32 | 20.60 | 20.31 | 20.56 | 20.56 | 0.98% | 140,838 |
| Jul 1, 2025 | 20.20 | 20.48 | 20.11 | 20.36 | 20.36 | 0.79% | 205,775 |
| Jun 30, 2025 | 19.90 | 20.25 | 19.89 | 20.20 | 20.20 | 1.56% | 175,124 |
| Jun 27, 2025 | 19.84 | 20.06 | 19.77 | 19.89 | 19.89 | 0.40% | 173,802 |
| Jun 26, 2025 | 19.81 | 20.04 | 19.79 | 19.81 | 19.81 | - | 764,168 |
| Jun 25, 2025 | 19.95 | 19.98 | 19.76 | 19.81 | 19.81 | -0.35% | 185,968 |
| Jun 24, 2025 | 19.80 | 20.07 | 19.80 | 19.88 | 19.88 | 1.07% | 163,303 |
| Jun 23, 2025 | 19.93 | 19.95 | 19.53 | 19.67 | 19.67 | -1.30% | 178,096 |
| Jun 20, 2025 | 19.95 | 20.11 | 19.86 | 19.93 | 19.93 | -0.50% | 262,378 |
| Jun 18, 2025 | 19.80 | 20.07 | 19.80 | 20.03 | 20.03 | 1.34% | 153,028 |
| Jun 17, 2025 | 19.54 | 19.80 | 19.40 | 19.77 | 19.77 | 0.84% | 164,267 |
| Jun 16, 2025 | 19.73 | 19.95 | 19.56 | 19.60 | 19.60 | 0.31% | 190,894 |
| Jun 13, 2025 | 19.62 | 19.80 | 19.51 | 19.54 | 19.54 | -4.22% | 206,777 |
| Jun 12, 2025 | 20.33 | 20.50 | 20.19 | 20.40 | 19.85 | -0.10% | 244,122 |
| Jun 11, 2025 | 20.68 | 20.68 | 20.32 | 20.42 | 19.87 | -0.83% | 267,322 |
| Jun 10, 2025 | 20.57 | 20.65 | 20.45 | 20.59 | 20.04 | 0.34% | 156,968 |
| Jun 9, 2025 | 20.33 | 20.59 | 20.30 | 20.52 | 19.97 | 0.98% | 131,737 |
| Jun 6, 2025 | 20.25 | 20.34 | 20.16 | 20.32 | 19.77 | 0.89% | 108,138 |
| Jun 5, 2025 | 20.17 | 20.18 | 19.88 | 20.14 | 19.60 | 0.20% | 155,946 |