Fidus Investment Corporation - Closed End Fund (FDUS)
22.63
+0.01 (0.04%)
Fidus Investment Corporation is a business development company that specializes in providing customized financing solutions to lower middle-market companies
The firm primarily focuses on debt and equity investments in various industries, helping to fuel growth and development for its portfolio companies. By offering a range of financial products, including senior secured loans, subordinated debt, and equity co-investments, Fidus aims to generate attractive risk-adjusted returns for its shareholders while supporting companies in their strategic initiatives and operational improvement. The company seeks to partner with management teams to enhance value creation and foster long-term success in the businesses it invests in.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/10/2025 | 22.64 | 22.64 | 22.45 | 22.63 | 116,709 | 22.63 |
| 2/07/2025 | 22.53 | 22.62 | 22.45 | 22.62 | 102,122 | 22.62 |
| 2/06/2025 | 22.49 | 22.64 | 22.41 | 22.50 | 94,286 | 22.50 |
| 2/05/2025 | 22.54 | 22.69 | 22.28 | 22.49 | 138,965 | 22.49 |
| 2/04/2025 | 22.54 | 22.69 | 22.45 | 22.57 | 170,735 | 22.57 |
| 2/03/2025 | 22.32 | 22.62 | 22.28 | 22.59 | 163,611 | 22.59 |
| 1/31/2025 | 22.48 | 22.70 | 22.33 | 22.61 | 237,474 | 22.61 |
| 1/30/2025 | 22.27 | 22.55 | 22.22 | 22.43 | 219,262 | 22.43 |
| 1/29/2025 | 22.51 | 22.61 | 22.08 | 22.24 | 145,841 | 22.24 |
| 1/28/2025 | 22.45 | 22.61 | 22.39 | 22.55 | 158,197 | 22.55 |
| 1/27/2025 | 22.23 | 22.50 | 22.21 | 22.39 | 181,549 | 22.39 |
| 1/24/2025 | 22.10 | 22.37 | 22.10 | 22.28 | 135,721 | 22.28 |
| 1/23/2025 | 21.95 | 22.20 | 21.95 | 22.14 | 145,321 | 22.14 |
| 1/22/2025 | 22.00 | 22.10 | 21.85 | 21.87 | 170,813 | 21.87 |
| 1/21/2025 | 21.81 | 22.04 | 21.78 | 22.00 | 271,687 | 22.00 |
| 1/17/2025 | 21.65 | 21.75 | 21.57 | 21.70 | 192,336 | 21.70 |
| 1/16/2025 | 21.20 | 21.62 | 21.18 | 21.62 | 183,776 | 21.62 |
| 1/15/2025 | 21.16 | 21.28 | 21.06 | 21.24 | 102,062 | 21.24 |
| 1/14/2025 | 20.88 | 21.04 | 20.84 | 21.04 | 107,764 | 21.04 |
| 1/13/2025 | 20.80 | 20.87 | 20.56 | 20.81 | 241,793 | 20.81 |
| 1/10/2025 | 20.96 | 20.99 | 20.79 | 20.90 | 120,647 | 20.90 |
| 1/08/2025 | 20.92 | 21.07 | 20.80 | 21.04 | 114,950 | 21.04 |
| 1/07/2025 | 21.09 | 21.23 | 20.83 | 20.94 | 169,277 | 20.94 |
| 1/06/2025 | 21.35 | 21.35 | 20.95 | 21.07 | 279,223 | 21.07 |
| 1/03/2025 | 21.29 | 21.40 | 21.13 | 21.19 | 189,234 | 21.19 |
| 1/02/2025 | 21.14 | 21.36 | 21.11 | 21.30 | 198,910 | 21.30 |
| 12/31/2024 | 20.91 | 0.00 | 21.02 | 21.02 | 0 | 21.02 |
| 12/30/2024 | 20.86 | 20.99 | 20.68 | 20.91 | 202,295 | 20.91 |
| 12/27/2024 | 20.89 | 21.00 | 20.73 | 20.86 | 184,468 | 20.86 |
| 12/26/2024 | 20.74 | 20.97 | 20.69 | 20.90 | 194,791 | 20.90 |
| 12/24/2024 | 20.58 | 20.76 | 20.57 | 20.75 | 52,961 | 20.75 |
| 12/23/2024 | 20.45 | 20.61 | 20.33 | 20.57 | 158,645 | 20.57 |
| 12/20/2024 | 20.18 | 20.63 | 20.14 | 20.48 | 328,480 | 20.48 |
| 12/19/2024 | 20.07 | 20.39 | 20.06 | 20.34 | 169,223 | 20.34 |
| 12/18/2024 | 20.20 | 20.54 | 19.92 | 19.92 | 254,437 | 19.92 |
| 12/17/2024 | 20.39 | 20.50 | 20.22 | 20.26 | 288,868 | 20.26 |
| 12/16/2024 | 21.47 | 21.48 | 21.03 | 21.03 | 318,754 | 20.42 |
| 12/13/2024 | 21.40 | 21.52 | 21.31 | 21.38 | 232,976 | 20.76 |
| 12/12/2024 | 21.45 | 21.68 | 21.39 | 21.41 | 302,943 | 20.79 |
| 12/11/2024 | 21.65 | 21.65 | 21.32 | 21.41 | 205,212 | 20.79 |
| 12/10/2024 | 21.41 | 21.64 | 21.23 | 21.49 | 288,861 | 20.87 |
| 12/09/2024 | 21.36 | 21.60 | 21.34 | 21.40 | 218,209 | 20.78 |
| 12/06/2024 | 21.30 | 21.34 | 21.17 | 21.34 | 150,082 | 20.72 |
| 12/05/2024 | 21.30 | 21.30 | 21.03 | 21.26 | 197,142 | 20.64 |
| 12/04/2024 | 21.17 | 21.30 | 21.10 | 21.27 | 91,330 | 20.65 |
| 12/03/2024 | 21.11 | 21.26 | 20.95 | 21.18 | 198,526 | 20.57 |
| 12/02/2024 | 21.30 | 21.31 | 20.95 | 21.08 | 213,383 | 20.47 |
| 11/29/2024 | 21.16 | 21.32 | 21.09 | 21.29 | 95,506 | 20.67 |
| 11/27/2024 | 21.13 | 21.20 | 21.06 | 21.08 | 163,779 | 20.47 |
| 11/26/2024 | 21.09 | 21.12 | 20.90 | 21.06 | 115,435 | 20.45 |
| 11/25/2024 | 21.06 | 21.14 | 21.00 | 21.06 | 168,615 | 20.45 |
| 11/22/2024 | 20.82 | 21.00 | 20.80 | 20.97 | 157,344 | 20.36 |
| 11/21/2024 | 20.75 | 20.81 | 20.65 | 20.77 | 195,516 | 20.17 |
| 11/20/2024 | 20.78 | 20.78 | 20.59 | 20.70 | 204,529 | 20.10 |
| 11/19/2024 | 20.60 | 20.84 | 20.55 | 20.80 | 166,359 | 20.20 |
| 11/18/2024 | 20.55 | 20.72 | 20.46 | 20.69 | 256,201 | 20.09 |
| 11/15/2024 | 20.36 | 20.50 | 20.36 | 20.45 | 136,353 | 19.86 |
| 11/14/2024 | 20.30 | 20.55 | 20.30 | 20.45 | 263,692 | 19.86 |
| 11/13/2024 | 20.30 | 20.41 | 20.25 | 20.38 | 173,771 | 19.79 |
| 11/12/2024 | 20.29 | 20.41 | 20.18 | 20.30 | 276,787 | 19.71 |
| 11/11/2024 | 20.10 | 20.30 | 20.10 | 20.29 | 390,458 | 19.70 |