NasdaqGS - Nasdaq Real Time Price USD

Fidus Investment Corporation (FDUS)

19.90 +0.15 (+0.76%)
As of 10:06 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 19.80 19.90 19.79 19.90 19.90 20,856
Apr 18, 2024 19.66 19.76 19.64 19.75 19.75 114,300
Apr 17, 2024 19.51 19.72 19.51 19.67 19.67 94,400
Apr 16, 2024 19.43 19.54 19.27 19.50 19.50 196,800
Apr 15, 2024 19.58 19.80 19.42 19.45 19.45 212,100
Apr 12, 2024 19.72 19.76 19.42 19.52 19.52 159,600
Apr 11, 2024 19.61 19.75 19.41 19.70 19.70 240,100
Apr 10, 2024 19.63 19.70 19.54 19.64 19.64 122,900
Apr 9, 2024 19.77 19.83 19.65 19.73 19.73 109,600
Apr 8, 2024 19.65 19.80 19.56 19.80 19.80 114,700
Apr 5, 2024 19.44 19.60 19.43 19.59 19.59 112,000
Apr 4, 2024 19.70 19.73 19.44 19.44 19.44 136,500
Apr 3, 2024 19.50 19.68 19.50 19.65 19.65 193,900
Apr 2, 2024 19.57 19.66 19.51 19.55 19.55 154,300
Apr 1, 2024 19.66 19.74 19.54 19.61 19.61 304,900
Mar 28, 2024 19.65 19.84 19.60 19.74 19.74 597,600
Mar 27, 2024 19.54 19.64 19.48 19.56 19.56 457,500
Mar 26, 2024 19.22 19.53 19.22 19.44 19.44 476,000
Mar 25, 2024 19.05 19.35 19.05 19.18 19.18 333,400
Mar 22, 2024 19.07 19.13 18.95 18.95 18.95 234,000
Mar 21, 2024 18.95 19.14 18.87 19.04 19.04 231,000
Mar 20, 2024 18.98 19.01 18.87 18.94 18.94 254,400
Mar 19, 2024 0.65 Dividend
Mar 19, 2024 18.95 19.12 18.86 18.98 18.98 369,800
Mar 18, 2024 19.52 19.72 19.37 19.62 18.97 559,600
Mar 15, 2024 19.26 19.44 19.25 19.43 18.79 523,300
Mar 14, 2024 19.46 19.46 19.23 19.23 18.59 688,800
Mar 13, 2024 19.67 19.75 19.39 19.41 18.77 491,100
Mar 12, 2024 19.64 19.65 19.45 19.64 18.99 1,106,500
Mar 11, 2024 19.65 19.67 19.54 19.58 18.93 356,100
Mar 8, 2024 19.63 19.72 19.58 19.65 19.00 496,000
Mar 7, 2024 19.65 19.68 19.57 19.63 18.98 245,600
Mar 6, 2024 19.49 19.62 19.38 19.60 18.95 343,500
Mar 5, 2024 19.56 19.71 19.19 19.40 18.76 1,986,700
Mar 4, 2024 19.69 19.74 19.37 19.57 18.92 272,900
Mar 1, 2024 19.75 19.87 19.27 19.70 19.05 429,700
Feb 29, 2024 19.87 19.87 19.55 19.62 18.97 259,000
Feb 28, 2024 19.78 19.80 19.64 19.73 19.08 128,900
Feb 27, 2024 19.85 19.85 19.68 19.79 19.13 215,900
Feb 26, 2024 19.81 19.88 19.75 19.75 19.10 156,200
Feb 23, 2024 19.91 19.97 19.75 19.77 19.12 160,100
Feb 22, 2024 19.75 19.87 19.70 19.84 19.18 178,400
Feb 21, 2024 19.78 19.84 19.68 19.74 19.09 176,600
Feb 20, 2024 19.65 19.78 19.60 19.73 19.08 251,200
Feb 16, 2024 19.80 19.81 19.64 19.72 19.07 202,200
Feb 15, 2024 19.20 19.84 19.20 19.83 19.17 424,100
Feb 14, 2024 19.11 19.25 19.00 19.14 18.51 142,300
Feb 13, 2024 19.10 19.18 18.91 19.01 18.38 246,500
Feb 12, 2024 19.02 19.27 19.00 19.25 18.61 149,400
Feb 9, 2024 18.99 19.03 18.88 19.01 18.38 172,700
Feb 8, 2024 18.83 18.92 18.69 18.90 18.27 168,200
Feb 7, 2024 18.89 18.90 18.62 18.79 18.17 229,500
Feb 6, 2024 18.98 19.02 18.80 18.87 18.24 208,300
Feb 5, 2024 19.20 19.20 18.86 19.06 18.43 212,100
Feb 2, 2024 19.25 19.39 19.13 19.27 18.63 233,000
Feb 1, 2024 19.56 19.56 19.03 19.35 18.71 301,600
Jan 31, 2024 19.79 19.80 19.45 19.52 18.87 350,900
Jan 30, 2024 19.66 19.83 19.64 19.79 19.13 199,500
Jan 29, 2024 19.74 19.77 19.47 19.63 18.98 243,100
Jan 26, 2024 19.69 19.81 19.64 19.80 19.14 163,900
Jan 25, 2024 19.82 19.88 19.47 19.68 19.03 201,400
Jan 24, 2024 19.94 19.96 19.67 19.74 19.09 218,500
Jan 23, 2024 19.88 19.93 19.78 19.90 19.24 129,800
Jan 22, 2024 19.77 19.89 19.70 19.88 19.22 157,300
Jan 19, 2024 19.81 19.81 19.60 19.67 19.02 194,000
Jan 18, 2024 19.66 19.79 19.57 19.74 19.09 126,700
Jan 17, 2024 19.62 19.74 19.53 19.69 19.04 144,500
Jan 16, 2024 19.76 19.87 19.58 19.68 19.03 288,800
Jan 12, 2024 19.96 20.00 19.86 19.88 19.22 118,900
Jan 11, 2024 20.05 20.05 19.75 19.92 19.26 191,800
Jan 10, 2024 19.97 20.11 19.91 20.03 19.37 159,800
Jan 9, 2024 20.04 20.10 19.92 19.93 19.27 163,400
Jan 8, 2024 19.85 20.12 19.85 20.04 19.38 401,600
Jan 5, 2024 19.87 20.08 19.86 20.01 19.35 291,900
Jan 4, 2024 19.62 20.04 19.55 19.95 19.29 339,000
Jan 3, 2024 19.60 19.70 19.51 19.58 18.93 198,000
Jan 2, 2024 19.75 19.76 19.56 19.63 18.98 307,100
Dec 29, 2023 19.79 19.80 19.55 19.69 19.04 322,100
Dec 28, 2023 19.60 19.88 19.60 19.79 19.13 290,000
Dec 27, 2023 19.64 19.74 19.56 19.67 19.02 247,700
Dec 26, 2023 19.45 19.67 19.45 19.57 18.92 275,700
Dec 22, 2023 19.53 19.70 19.43 19.49 18.84 264,100
Dec 21, 2023 19.47 19.55 19.33 19.49 18.84 260,400
Dec 20, 2023 19.50 19.73 19.48 19.51 18.86 343,800
Dec 19, 2023 0.80 Dividend
Dec 19, 2023 19.40 19.63 19.22 19.58 18.93 536,400
Dec 18, 2023 20.15 20.20 20.06 20.13 18.69 774,800
Dec 15, 2023 20.17 20.17 19.95 20.06 18.62 1,204,300
Dec 14, 2023 19.99 20.19 19.97 20.10 18.66 554,600
Dec 13, 2023 19.94 19.94 19.70 19.93 18.50 455,400
Dec 12, 2023 19.84 19.93 19.80 19.88 18.46 327,200
Dec 11, 2023 19.89 19.89 19.76 19.84 18.42 294,700
Dec 8, 2023 19.70 19.81 19.67 19.76 18.35 241,500
Dec 7, 2023 19.60 19.68 19.54 19.66 18.25 246,800
Dec 6, 2023 19.60 19.60 19.43 19.52 18.12 242,000
Dec 5, 2023 19.55 19.58 19.44 19.52 18.12 139,700
Dec 4, 2023 19.59 19.80 19.53 19.56 18.16 144,700
Dec 1, 2023 19.50 19.58 19.41 19.53 18.13 162,900
Nov 30, 2023 19.40 19.67 19.38 19.51 18.11 244,000
Nov 29, 2023 19.64 19.67 19.36 19.37 17.98 208,600
Nov 28, 2023 19.60 19.68 19.45 19.52 18.12 251,800
Nov 27, 2023 19.70 19.71 19.58 19.58 18.18 167,200
Nov 24, 2023 19.70 19.77 19.63 19.69 18.28 165,300
Nov 22, 2023 19.65 19.73 19.60 19.63 18.23 177,400
Nov 21, 2023 19.66 19.97 19.56 19.56 18.16 274,100
Nov 20, 2023 19.50 19.65 19.43 19.58 18.18 755,000
Nov 17, 2023 19.51 19.51 19.37 19.41 18.02 162,800
Nov 16, 2023 19.24 19.42 19.24 19.40 18.01 141,100
Nov 15, 2023 19.44 19.45 19.24 19.34 17.96 191,700
Nov 14, 2023 19.57 19.57 19.35 19.39 18.00 246,300
Nov 13, 2023 19.29 19.49 19.29 19.40 18.01 123,300
Nov 10, 2023 19.35 19.51 19.25 19.34 17.96 233,600
Nov 9, 2023 19.21 19.39 19.17 19.25 17.87 137,200
Nov 8, 2023 19.39 19.41 19.10 19.20 17.83 108,100
Nov 7, 2023 19.53 19.60 19.17 19.43 18.04 133,800
Nov 6, 2023 19.60 19.61 19.38 19.44 18.05 184,700
Nov 3, 2023 19.50 19.80 19.26 19.46 18.07 317,100
Nov 2, 2023 18.64 19.03 18.64 19.00 17.64 151,600
Nov 1, 2023 18.07 18.70 18.04 18.60 17.27 130,800
Oct 31, 2023 17.91 18.11 17.86 18.08 16.79 86,000
Oct 30, 2023 17.85 17.94 17.72 17.92 16.64 136,300
Oct 27, 2023 17.88 17.88 17.63 17.69 16.42 119,200
Oct 26, 2023 17.91 18.07 17.88 17.92 16.64 98,900
Oct 25, 2023 18.09 18.16 17.81 17.95 16.67 112,400
Oct 24, 2023 17.94 18.21 17.91 18.10 16.80 128,600
Oct 23, 2023 18.00 18.18 17.87 17.91 16.63 116,400
Oct 20, 2023 18.10 18.30 17.91 18.09 16.80 148,700
Oct 19, 2023 18.28 18.36 18.07 18.07 16.78 69,700
Oct 18, 2023 18.44 18.61 18.21 18.22 16.92 202,100
Oct 17, 2023 18.49 18.61 18.45 18.58 17.25 84,300
Oct 16, 2023 18.33 18.60 18.32 18.47 17.15 131,000
Oct 13, 2023 18.34 18.42 18.20 18.26 16.95 79,100
Oct 12, 2023 18.55 18.60 18.20 18.31 17.00 122,900
Oct 11, 2023 18.41 18.62 18.33 18.56 17.23 100,000
Oct 10, 2023 18.45 18.65 18.36 18.38 17.06 92,500
Oct 9, 2023 18.30 18.52 18.25 18.45 17.13 90,500
Oct 6, 2023 18.20 18.53 18.15 18.44 17.12 94,800
Oct 5, 2023 18.18 18.30 18.06 18.18 16.88 104,800
Oct 4, 2023 18.38 18.50 18.04 18.15 16.85 153,200
Oct 3, 2023 18.74 18.74 17.92 18.30 16.99 243,900
Oct 2, 2023 19.21 19.21 18.69 18.75 17.41 256,500
Sep 29, 2023 19.32 19.40 19.16 19.20 17.83 153,500
Sep 28, 2023 18.97 19.27 18.93 19.19 17.82 179,000
Sep 27, 2023 19.00 19.16 18.81 18.92 17.57 262,100
Sep 26, 2023 19.06 19.12 18.75 18.80 17.45 201,900
Sep 25, 2023 18.93 19.20 18.89 19.08 17.71 155,800
Sep 22, 2023 18.93 19.09 18.89 18.91 17.56 163,000
Sep 21, 2023 19.00 19.07 18.87 18.89 17.54 149,100
Sep 20, 2023 18.98 19.27 18.95 19.03 17.67 180,100
Sep 19, 2023 0.72 Dividend
Sep 19, 2023 18.80 19.01 18.80 18.92 17.57 362,000
Sep 18, 2023 19.66 19.79 19.44 19.47 17.41 452,100
Sep 15, 2023 19.54 19.54 19.40 19.48 17.42 318,200
Sep 14, 2023 19.50 19.57 19.39 19.45 17.39 244,200
Sep 13, 2023 19.46 19.54 19.37 19.40 17.35 298,100
Sep 12, 2023 19.52 19.52 19.35 19.46 17.40 185,700
Sep 11, 2023 19.25 19.49 19.18 19.47 17.41 721,400
Sep 8, 2023 19.04 19.21 19.04 19.16 17.13 130,600
Sep 7, 2023 18.95 19.15 18.95 19.09 17.07 124,300
Sep 6, 2023 19.13 19.19 18.96 19.00 16.99 144,600
Sep 5, 2023 19.22 19.26 19.07 19.07 17.05 194,700
Sep 1, 2023 19.04 19.24 19.04 19.12 17.10 255,700
Aug 31, 2023 19.30 19.30 19.00 19.01 17.00 274,700
Aug 30, 2023 19.33 19.53 19.23 19.28 17.24 715,200
Aug 29, 2023 19.31 19.40 19.26 19.32 17.27 427,300
Aug 28, 2023 19.41 19.41 19.27 19.33 17.28 158,100
Aug 25, 2023 19.48 19.58 19.35 19.35 17.30 159,200
Aug 24, 2023 19.50 19.57 19.36 19.41 17.35 81,700
Aug 23, 2023 19.29 19.50 19.29 19.45 17.39 150,600
Aug 22, 2023 19.37 19.47 19.28 19.33 17.28 124,400
Aug 21, 2023 19.37 19.48 19.32 19.40 17.35 101,500
Aug 18, 2023 19.26 19.46 19.22 19.37 17.32 114,300
Aug 17, 2023 19.31 19.45 19.28 19.32 17.27 139,200
Aug 16, 2023 19.33 19.44 19.28 19.30 17.26 103,200
Aug 15, 2023 19.66 19.77 19.20 19.32 17.27 226,400
Aug 14, 2023 19.94 20.06 19.70 19.73 17.64 394,200
Aug 11, 2023 20.00 20.00 19.79 19.92 17.81 409,300
Aug 10, 2023 20.15 20.32 19.72 19.86 17.76 1,279,200
Aug 9, 2023 20.17 20.34 19.95 20.03 17.91 608,900
Aug 8, 2023 20.25 20.40 19.97 20.08 17.95 1,091,800
Aug 7, 2023 20.76 20.76 19.94 20.15 18.02 712,100
Aug 4, 2023 20.70 21.01 20.29 20.50 18.33 209,500
Aug 3, 2023 20.77 20.97 20.76 20.83 18.62 54,500
Aug 2, 2023 20.81 21.19 20.78 20.87 18.66 104,900
Aug 1, 2023 20.97 21.26 20.81 20.96 18.74 78,300
Jul 31, 2023 20.93 21.00 20.80 20.98 18.76 82,200
Jul 28, 2023 20.54 20.86 20.47 20.84 18.63 87,700
Jul 27, 2023 20.49 20.69 20.47 20.49 18.32 57,700
Jul 26, 2023 20.21 20.65 20.21 20.47 18.30 65,100
Jul 25, 2023 20.19 20.47 20.19 20.20 18.06 63,900
Jul 24, 2023 20.20 20.41 20.16 20.28 18.13 76,900
Jul 21, 2023 20.31 20.33 20.11 20.16 18.03 42,300
Jul 20, 2023 20.41 20.47 20.08 20.18 18.04 58,800
Jul 19, 2023 20.49 20.63 20.35 20.37 18.21 72,900
Jul 18, 2023 20.19 20.58 20.19 20.43 18.27 69,500
Jul 17, 2023 20.13 20.41 20.13 20.26 18.11 68,900
Jul 14, 2023 20.09 20.24 19.96 20.10 17.97 51,900
Jul 13, 2023 20.12 20.12 20.00 20.11 17.98 43,400
Jul 12, 2023 20.00 20.12 19.91 20.06 17.94 70,100
Jul 11, 2023 19.86 19.96 19.85 19.96 17.85 42,300
Jul 10, 2023 19.94 19.94 19.74 19.85 17.75 32,700
Jul 7, 2023 19.56 19.93 19.56 19.79 17.69 42,300
Jul 6, 2023 19.81 19.84 19.51 19.71 17.62 44,300
Jul 5, 2023 19.65 19.87 19.57 19.82 17.72 64,500
Jul 3, 2023 19.66 19.72 19.59 19.69 17.61 26,200
Jun 30, 2023 19.72 19.73 19.53 19.60 17.52 86,600
Jun 29, 2023 19.60 19.73 19.60 19.72 17.63 96,300
Jun 28, 2023 19.56 19.72 19.45 19.54 17.47 115,800
Jun 27, 2023 19.21 19.61 19.20 19.56 17.49 138,300
Jun 26, 2023 18.99 19.42 18.99 19.21 17.18 97,100
Jun 23, 2023 18.89 19.06 18.83 18.94 16.93 94,200
Jun 22, 2023 19.08 19.18 18.95 19.08 17.06 80,400
Jun 21, 2023 19.15 19.35 18.98 19.10 17.08 71,500
Jun 20, 2023 0.70 Dividend
Jun 20, 2023 19.36 19.40 19.10 19.17 17.14 90,600
Jun 16, 2023 20.10 20.16 19.95 19.96 17.22 341,600
Jun 15, 2023 19.98 20.17 19.81 20.08 17.32 84,500
Jun 14, 2023 20.24 20.24 19.76 19.93 17.19 108,200
Jun 13, 2023 20.14 20.25 20.00 20.06 17.31 105,200
Jun 12, 2023 19.85 20.15 19.82 20.00 17.26 137,300
Jun 9, 2023 19.69 19.79 19.69 19.71 17.00 48,300
Jun 8, 2023 19.86 19.98 19.74 19.78 17.07 45,900
Jun 7, 2023 19.64 19.99 19.61 19.88 17.15 111,100
Jun 6, 2023 19.36 19.71 19.36 19.64 16.94 59,800
Jun 5, 2023 19.20 19.65 19.08 19.46 16.79 105,000
Jun 2, 2023 19.01 19.27 18.89 19.11 16.49 58,400
Jun 1, 2023 18.75 19.01 18.52 18.92 16.32 74,900
May 31, 2023 18.76 18.88 18.51 18.81 16.23 49,300
May 30, 2023 18.70 18.79 18.53 18.77 16.19 73,000
May 26, 2023 18.48 18.74 18.39 18.71 16.14 60,500
May 25, 2023 18.56 18.66 18.33 18.53 15.99 60,900
May 24, 2023 18.81 18.84 18.52 18.66 16.10 45,500
May 23, 2023 18.70 18.94 18.67 18.78 16.20 63,300
May 22, 2023 18.98 18.98 18.64 18.78 16.20 52,500
May 19, 2023 18.84 18.95 18.62 18.86 16.27 72,700
May 18, 2023 18.69 18.83 18.56 18.83 16.25 53,300
May 17, 2023 18.65 18.71 18.50 18.69 16.12 46,000
May 16, 2023 18.70 18.80 18.50 18.50 15.96 25,700
May 15, 2023 18.77 18.83 18.58 18.73 16.16 53,500
May 12, 2023 18.77 18.80 18.57 18.75 16.18 41,700
May 11, 2023 18.57 18.80 18.54 18.64 16.08 57,200
May 10, 2023 18.81 18.81 18.45 18.69 16.12 58,200
May 9, 2023 18.50 18.82 18.45 18.67 16.11 59,300
May 8, 2023 18.78 18.86 18.50 18.52 15.98 60,900
May 5, 2023 18.93 19.04 18.46 18.78 16.20 74,400
May 4, 2023 18.15 18.33 17.96 18.10 15.62 71,000
May 3, 2023 18.35 18.57 18.17 18.33 15.81 92,300
May 2, 2023 18.70 18.72 18.15 18.29 15.78 63,500
May 1, 2023 18.71 18.88 18.58 18.68 16.12 63,700
Apr 28, 2023 18.54 18.85 18.54 18.75 16.18 57,300
Apr 27, 2023 18.55 18.72 18.53 18.64 16.08 35,700
Apr 26, 2023 18.50 18.83 18.32 18.52 15.98 143,800
Apr 25, 2023 18.61 18.70 18.45 18.50 15.96 43,800
Apr 24, 2023 18.75 18.83 18.60 18.64 16.08 44,700
Apr 21, 2023 18.63 18.80 18.56 18.76 16.19 39,500
Apr 20, 2023 18.72 18.83 18.57 18.66 16.10 79,900
Apr 19, 2023 18.50 18.87 18.45 18.73 16.16 47,000

Related Tickers

CGBD Carlyle Secured Lending, Inc.
16.81
+0.54%
 
TRIN Trinity Capital Inc.
14.39
+0.88%
 
TSLX Sixth Street Specialty Lending, Inc.
20.91
+0.36%
 
GBDC Golub Capital BDC, Inc.
16.66
+0.39%
 
TPVG TriplePoint Venture Growth BDC Corp.
9.27
+1.42%
 
NMFC New Mountain Finance Corporation
12.54
+0.65%
 
WHF WhiteHorse Finance, Inc.
12.74
+0.95%
 
TCPC BlackRock TCP Capital Corp.
10.23
+0.39%
 
CION CION Investment Corporation
11.20
+0.99%
 
MRCC Monroe Capital Corporation
7.09
+0.42%