Canada markets closed

Fidus Investment Corporation (FDUS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.29-0.05 (-0.25%)
At close: 04:00PM EDT
20.30 +0.01 (+0.05%)
After hours: 05:31PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202420.2320.3420.2020.2920.29109,800
Apr 23, 202420.1620.3820.1520.3420.34151,700
Apr 22, 202420.0020.1519.9120.1220.12156,900
Apr 19, 202419.7719.9619.7719.9619.96116,800
Apr 18, 202419.6619.7619.6419.7519.75114,300
Apr 17, 202419.5119.7219.5119.6719.6794,400
Apr 16, 202419.4319.5419.2719.5019.50196,800
Apr 15, 202419.5819.8019.4219.4519.45212,100
Apr 12, 202419.7219.7619.4219.5219.52159,600
Apr 11, 202419.6119.7519.4119.7019.70240,100
Apr 10, 202419.6319.7019.5419.6419.64122,900
Apr 09, 202419.7719.8319.6519.7319.73109,600
Apr 08, 202419.6519.8019.5619.8019.80114,700
Apr 05, 202419.4419.6019.4319.5919.59112,000
Apr 04, 202419.7019.7319.4419.4419.44136,500
Apr 03, 202419.5019.6819.5019.6519.65193,900
Apr 02, 202419.5719.6619.5119.5519.55154,300
Apr 01, 202419.6619.7419.5419.6119.61304,900
Mar 28, 202419.6519.8419.6019.7419.74597,600
Mar 27, 202419.5419.6419.4819.5619.56457,500
Mar 26, 202419.2219.5319.2219.4419.44476,000
Mar 25, 202419.0519.3519.0519.1819.18333,400
Mar 22, 202419.0719.1318.9518.9518.95234,000
Mar 21, 202418.9519.1418.8719.0419.04231,000
Mar 20, 202418.9819.0118.8718.9418.94254,400
Mar 19, 202418.9519.1218.8618.9818.98369,800
Mar 19, 20240.65 Dividend
Mar 18, 202419.5219.7219.3719.6218.97559,600
Mar 15, 202419.2619.4419.2519.4318.79523,300
Mar 14, 202419.4619.4619.2319.2318.59688,800
Mar 13, 202419.6719.7519.3919.4118.77491,100
Mar 12, 202419.6419.6519.4519.6418.991,106,500
Mar 11, 202419.6519.6719.5419.5818.93356,100
Mar 08, 202419.6319.7219.5819.6519.00496,000
Mar 07, 202419.6519.6819.5719.6318.98245,600
Mar 06, 202419.4919.6219.3819.6018.95343,500
Mar 05, 202419.5619.7119.1919.4018.761,986,700
Mar 04, 202419.6919.7419.3719.5718.92272,900
Mar 01, 202419.7519.8719.2719.7019.05429,700
Feb 29, 202419.8719.8719.5519.6218.97259,000
Feb 28, 202419.7819.8019.6419.7319.08128,900
Feb 27, 202419.8519.8519.6819.7919.13215,900
Feb 26, 202419.8119.8819.7519.7519.10156,200
Feb 23, 202419.9119.9719.7519.7719.12160,100
Feb 22, 202419.7519.8719.7019.8419.18178,400
Feb 21, 202419.7819.8419.6819.7419.09176,600
Feb 20, 202419.6519.7819.6019.7319.08251,200
Feb 16, 202419.8019.8119.6419.7219.07202,200
Feb 15, 202419.2019.8419.2019.8319.17424,100
Feb 14, 202419.1119.2519.0019.1418.51142,300
Feb 13, 202419.1019.1818.9119.0118.38246,500
Feb 12, 202419.0219.2719.0019.2518.61149,400
Feb 09, 202418.9919.0318.8819.0118.38172,700
Feb 08, 202418.8318.9218.6918.9018.27168,200
Feb 07, 202418.8918.9018.6218.7918.17229,500
Feb 06, 202418.9819.0218.8018.8718.24208,300
Feb 05, 202419.2019.2018.8619.0618.43212,100
Feb 02, 202419.2519.3919.1319.2718.63233,000
Feb 01, 202419.5619.5619.0319.3518.71301,600
Jan 31, 202419.7919.8019.4519.5218.87350,900
Jan 30, 202419.6619.8319.6419.7919.13199,500
Jan 29, 202419.7419.7719.4719.6318.98243,100
Jan 26, 202419.6919.8119.6419.8019.14163,900
Jan 25, 202419.8219.8819.4719.6819.03201,400
Jan 24, 202419.9419.9619.6719.7419.09218,500
Jan 23, 202419.8819.9319.7819.9019.24129,800
Jan 22, 202419.7719.8919.7019.8819.22157,300
Jan 19, 202419.8119.8119.6019.6719.02194,000
Jan 18, 202419.6619.7919.5719.7419.09126,700
Jan 17, 202419.6219.7419.5319.6919.04144,500
Jan 16, 202419.7619.8719.5819.6819.03288,800
Jan 12, 202419.9620.0019.8619.8819.22118,900
Jan 11, 202420.0520.0519.7519.9219.26191,800
Jan 10, 202419.9720.1119.9120.0319.37159,800
Jan 09, 202420.0420.1019.9219.9319.27163,400
Jan 08, 202419.8520.1219.8520.0419.38401,600
Jan 05, 202419.8720.0819.8620.0119.35291,900
Jan 04, 202419.6220.0419.5519.9519.29339,000
Jan 03, 202419.6019.7019.5119.5818.93198,000
Jan 02, 202419.7519.7619.5619.6318.98307,100
Dec 29, 202319.7919.8019.5519.6919.04322,100
Dec 28, 202319.6019.8819.6019.7919.13290,000
Dec 27, 202319.6419.7419.5619.6719.02247,700
Dec 26, 202319.4519.6719.4519.5718.92275,700
Dec 22, 202319.5319.7019.4319.4918.84264,100
Dec 21, 202319.4719.5519.3319.4918.84260,400
Dec 20, 202319.5019.7319.4819.5118.86343,800
Dec 19, 202319.4019.6319.2219.5818.93536,400
Dec 19, 20230.8 Dividend
Dec 18, 202320.1520.2020.0620.1318.69774,800
Dec 15, 202320.1720.1719.9520.0618.621,204,300
Dec 14, 202319.9920.1919.9720.1018.66554,600
Dec 13, 202319.9419.9419.7019.9318.50455,400
Dec 12, 202319.8419.9319.8019.8818.46327,200
Dec 11, 202319.8919.8919.7619.8418.42294,700
Dec 08, 202319.7019.8119.6719.7618.35241,500
Dec 07, 202319.6019.6819.5419.6618.25246,800
Dec 06, 202319.6019.6019.4319.5218.12242,000
Dec 05, 202319.5519.5819.4419.5218.12139,700
Dec 04, 202319.5919.8019.5319.5618.16144,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...