Fidus Investment Corporation Common Stockのデータ

Fidus Investment Corporation Common Stockの基本情報

名前 Fidus Investment Corporation Common Stock
ティッカー FDUS
国 United States
上場年 2011.0
セクター nan

Fidus Investment Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.15 13.85 14.06 14.0 212900.0 14.0
2021-02-12 13.95 13.73 13.95 13.93 182100.0 13.93
2021-02-11 14.12 13.8 13.86 13.9 346900.0 13.9
2021-02-10 13.48 13.21 13.31 13.34 110100.0 13.34
2021-02-09 13.38 13.18 13.37 13.23 88300.0 13.23
2021-02-08 13.56 13.26 13.48 13.41 157300.0 13.41
2021-02-05 13.67 13.38 13.58 13.54 67100.0 13.54
2021-02-04 13.57 13.36 13.36 13.48 101500.0 13.48
2021-02-03 13.38 13.05 13.15 13.3 99000.0 13.3
2021-02-02 13.24 12.91 12.91 13.12 81400.0 13.12
2021-02-01 12.99 12.65 12.92 12.9 106900.0 12.9
2021-01-29 13.18 12.62 13.18 12.8 131600.0 12.8
2021-01-28 13.33 12.97 13.11 13.09 127700.0 13.09
2021-01-27 13.69 13.06 13.43 13.13 154600.0 13.13
2021-01-26 13.71 13.31 13.59 13.51 214800.0 13.51
2021-01-25 13.8 13.43 13.44 13.55 257500.0 13.55
2021-01-22 13.63 13.36 13.63 13.49 129500.0 13.49
2021-01-21 13.83 13.58 13.67 13.73 167700.0 13.73
2021-01-20 13.68 13.54 13.65 13.61 86200.0 13.61
2021-01-19 13.82 13.5 13.82 13.58 119300.0 13.58
2021-01-15 13.74 13.5 13.55 13.71 63100.0 13.71
2021-01-14 13.71 13.5 13.52 13.64 121400.0 13.64
2021-01-13 13.63 13.45 13.48 13.53 69200.0 13.53
2021-01-12 13.48 13.2 13.32 13.44 58800.0 13.44
2021-01-11 13.5 13.13 13.39 13.25 118000.0 13.25
2021-01-08 13.61 13.33 13.61 13.55 86000.0 13.55
2021-01-07 13.58 13.21 13.32 13.53 113500.0 13.53
2021-01-06 13.5 13.15 13.15 13.17 134300.0 13.17
2021-01-05 13.17 12.83 12.83 13.03 106600.0 13.03
2021-01-04 13.27 12.61 13.25 12.78 177500.0 12.78
2020-12-31 13.15 12.6 12.71 13.1 231300.0 13.1
2020-12-30 12.81 12.52 12.54 12.66 117900.0 12.66
2020-12-29 12.67 12.41 12.67 12.58 186600.0 12.58
2020-12-28 12.86 12.51 12.73 12.55 112600.0 12.55
2020-12-24 12.75 12.51 12.75 12.6 68700.0 12.6
2020-12-23 12.75 12.56 12.59 12.65 94200.0 12.65
2020-12-22 12.75 12.54 12.7 12.54 84600.0 12.54
2020-12-21 13.01 12.67 12.72 12.72 117100.0 12.72
2020-12-18 13.02 12.72 12.9 12.89 150600.0 12.89
2020-12-17 12.99 12.7 12.79 12.86 140900.0 12.86
2020-12-16 12.97 12.65 12.79 12.7 103600.0 12.7
2020-12-15 12.75 12.37 12.71 12.71 131500.0 12.71
2020-12-14 12.72 12.33 12.61 12.59 185700.0 12.59
2020-12-11 12.75 12.45 12.66 12.6 93600.0 12.6
2020-12-10 12.76 12.42 12.62 12.69 122200.0 12.69
2020-12-09 12.96 12.61 12.96 12.69 120300.0 12.69
2020-12-08 13.02 12.7 12.97 12.85 155600.0 12.85
2020-12-07 13.54 12.89 13.48 12.98 228600.0 12.98
2020-12-04 13.66 13.22 13.43 13.39 177200.0 13.39
2020-12-03 13.9 13.12 13.9 13.43 398400.0 13.43
2020-12-02 14.56 14.13 14.32 14.18 296400.0 13.84
2020-12-01 14.48 14.19 14.29 14.31 265000.0 13.97
2020-11-30 14.26 14.01 14.25 14.15 201100.0 13.81
2020-11-27 14.36 13.96 13.96 14.23 140700.0 13.89
2020-11-25 14.1 13.85 13.95 13.98 149800.0 13.64
2020-11-24 14.0 13.54 13.74 14.0 368000.0 13.66
2020-11-23 13.75 13.2 13.28 13.57 172700.0 13.24
2020-11-20 13.13 12.95 13.0 13.09 112900.0 12.78
2020-11-19 13.14 12.77 12.89 13.06 173200.0 12.75
2020-11-18 13.09 12.48 12.49 12.83 247300.0 12.52
2020-11-17 12.47 12.08 12.3 12.31 139600.0 12.01
2020-11-16 12.49 12.2 12.22 12.33 130300.0 12.03
2020-11-13 12.22 11.97 12.0 12.1 87600.0 11.81
2020-11-12 12.11 11.76 12.02 11.9 103600.0 11.61
2020-11-11 12.2 11.84 11.98 12.1 95200.0 11.81
2020-11-10 12.04 11.5 11.6 11.98 242700.0 11.69
2020-11-09 11.97 11.41 11.59 11.55 144900.0 11.27
2020-11-06 11.45 11.27 11.37 11.36 85000.0 11.09
2020-11-05 11.39 11.1 11.1 11.33 160900.0 11.06
2020-11-04 11.32 10.88 11.02 11.09 116600.0 10.82
2020-11-03 11.32 10.88 11.2 11.09 161400.0 10.82
2020-11-02 11.17 10.7 10.7 11.08 170200.0 10.81
2020-10-30 10.74 10.06 10.06 10.57 166900.0 10.32
2020-10-29 10.18 9.88 10.12 10.0 107200.0 9.76
2020-10-28 10.37 10.06 10.36 10.12 205600.0 9.88
2020-10-27 10.57 10.41 10.41 10.5 49500.0 10.25
2020-10-26 10.49 10.29 10.49 10.41 182600.0 10.16
2020-10-23 10.61 10.5 10.55 10.52 53600.0 10.27
2020-10-22 10.52 10.32 10.32 10.51 73800.0 10.26
2020-10-21 10.41 10.25 10.27 10.35 89500.0 10.1
2020-10-20 10.39 10.24 10.38 10.3 106300.0 10.05
2020-10-19 10.37 10.16 10.22 10.3 110800.0 10.05
2020-10-16 10.24 10.14 10.19 10.15 59300.0 9.91
2020-10-15 10.37 10.14 10.26 10.18 76500.0 9.94
2020-10-14 10.61 10.25 10.36 10.28 126100.0 10.03
2020-10-13 10.54 10.32 10.46 10.4 64600.0 10.15
2020-10-12 10.61 10.48 10.51 10.52 72200.0 10.27
2020-10-09 10.59 10.49 10.57 10.5 100100.0 10.25
2020-10-08 10.6 10.43 10.57 10.48 124300.0 10.23
2020-10-07 10.6 10.38 10.51 10.45 113700.0 10.2
2020-10-06 10.62 10.36 10.5 10.4 140900.0 10.15
2020-10-05 10.56 10.35 10.52 10.44 221400.0 10.19
2020-10-02 10.4 9.96 10.04 10.37 166800.0 10.12
2020-10-01 10.1 9.85 9.94 10.08 110200.0 9.84
2020-09-30 10.1 9.85 9.85 9.85 133900.0 9.61
2020-09-29 10.16 9.77 10.08 9.85 124900.0 9.61
2020-09-28 10.33 9.79 9.79 10.09 293000.0 9.85
2020-09-25 9.73 9.44 9.47 9.71 162700.0 9.48
2020-09-24 9.63 9.28 9.35 9.42 215800.0 9.19
2020-09-23 9.8 9.35 9.76 9.36 224000.0 9.14
2020-09-22 9.84 9.68 9.76 9.68 61100.0 9.45
2020-09-21 9.9 9.68 9.75 9.77 202100.0 9.54
2020-09-18 9.99 9.81 9.92 9.84 143200.0 9.6
2020-09-17 9.97 9.85 9.85 9.89 31300.0 9.65
2020-09-16 10.16 9.89 9.89 9.92 152500.0 9.68
2020-09-15 10.08 9.82 10.03 9.89 104400.0 9.65
2020-09-14 10.19 9.89 9.95 10.0 127400.0 9.76
2020-09-11 10.06 9.91 9.91 9.91 77200.0 9.67
2020-09-10 10.26 9.9 10.19 9.94 189800.0 9.7
2020-09-09 10.56 10.37 10.42 10.47 211700.0 9.93
2020-09-08 10.46 10.11 10.3 10.29 153800.0 9.76
2020-09-04 10.45 10.01 10.45 10.27 127700.0 9.74
2020-09-03 10.65 10.29 10.56 10.31 169300.0 9.77
2020-09-02 10.64 10.38 10.63 10.63 142200.0 10.08
2020-09-01 10.6 10.32 10.5 10.58 131100.0 10.03
2020-08-31 10.55 10.36 10.5 10.45 155200.0 9.91
2020-08-28 10.55 10.41 10.41 10.47 81400.0 9.93
2020-08-27 10.55 10.25 10.35 10.38 99000.0 9.84
2020-08-26 10.42 10.25 10.42 10.31 102500.0 9.77
2020-08-25 10.49 10.36 10.42 10.39 103700.0 9.85
2020-08-24 10.43 10.21 10.35 10.4 190000.0 9.86
2020-08-21 10.25 10.16 10.25 10.18 101900.0 9.65
2020-08-20 10.47 10.18 10.18 10.23 112600.0 9.7
2020-08-19 10.59 10.26 10.45 10.3 77100.0 9.76
2020-08-18 10.75 10.41 10.68 10.42 126400.0 9.88
2020-08-17 10.85 10.57 10.71 10.65 87500.0 10.1
2020-08-14 10.74 10.56 10.6 10.72 86600.0 10.16
2020-08-13 10.89 10.6 10.69 10.66 139700.0 10.11
2020-08-12 10.98 10.52 10.86 10.7 148100.0 10.14
2020-08-11 10.81 10.62 10.7 10.71 179100.0 10.15
2020-08-10 10.67 10.43 10.45 10.64 245200.0 10.09
2020-08-07 10.31 9.1 9.14 10.25 388300.0 9.72
2020-08-06 8.91 8.77 8.8 8.81 64800.0 8.35
2020-08-05 8.89 8.7 8.78 8.83 124000.0 8.37
2020-08-04 8.72 8.42 8.47 8.71 120600.0 8.26
2020-08-03 8.86 8.31 8.67 8.49 251700.0 8.05
2020-07-31 8.79 8.53 8.75 8.66 92100.0 8.21
2020-07-30 8.89 8.65 8.84 8.79 62100.0 8.33
2020-07-29 8.96 8.78 8.88 8.93 82700.0 8.47
2020-07-28 8.88 8.77 8.83 8.81 65300.0 8.35
2020-07-27 9.0 8.81 8.91 8.82 104000.0 8.36
2020-07-24 9.07 8.85 9.04 8.91 96300.0 8.45
2020-07-23 9.21 8.91 8.93 8.97 167600.0 8.5
2020-07-22 9.0 8.82 8.87 8.96 141300.0 8.49
2020-07-21 8.99 8.81 8.91 8.89 128000.0 8.43
2020-07-20 8.95 8.72 8.89 8.85 144000.0 8.39
2020-07-17 8.91 8.73 8.84 8.9 129100.0 8.44
2020-07-16 9.0 8.77 8.93 8.84 130800.0 8.38
2020-07-15 9.01 8.78 8.83 8.94 170000.0 8.48
2020-07-14 8.87 8.66 8.74 8.82 110900.0 8.36
2020-07-13 9.01 8.66 8.77 8.76 151800.0 8.3
2020-07-10 8.7 8.45 8.52 8.68 139200.0 8.23
2020-07-09 8.74 8.36 8.48 8.49 142700.0 8.05
2020-07-08 8.79 8.42 8.6 8.52 127100.0 8.08
2020-07-07 8.82 8.61 8.76 8.61 126000.0 8.16
2020-07-06 8.95 8.7 8.93 8.76 114500.0 8.3
2020-07-02 9.09 8.75 9.04 8.8 76400.0 8.34
2020-07-01 9.2 8.82 9.08 8.89 134700.0 8.43
2020-06-30 9.24 8.94 9.0 9.07 99300.0 8.6
2020-06-29 9.11 8.7 8.82 9.02 205800.0 8.55
2020-06-26 8.9 8.67 8.9 8.7 157000.0 8.25
2020-06-25 8.94 8.66 8.7 8.81 152600.0 8.35
2020-06-24 8.8 8.32 8.6 8.7 163100.0 8.25
2020-06-23 8.83 8.63 8.76 8.64 186700.0 8.19
2020-06-22 8.76 8.52 8.65 8.63 115100.0 8.18
2020-06-19 9.19 8.63 9.0 8.75 191400.0 8.3
2020-06-18 9.18 8.86 8.93 8.96 167200.0 8.49
2020-06-17 9.41 8.97 9.41 9.0 143700.0 8.53
2020-06-16 9.66 9.23 9.53 9.41 147500.0 8.92
2020-06-15 9.33 8.9 8.95 9.23 189100.0 8.75
2020-06-12 9.58 8.92 9.18 9.2 188200.0 8.72
2020-06-11 9.61 8.78 9.54 8.87 310700.0 8.41
2020-06-10 10.81 10.1 10.79 10.33 320500.0 9.51
2020-06-09 11.01 10.36 10.96 10.77 262100.0 9.91
2020-06-08 11.02 10.52 10.53 11.02 282400.0 10.14
2020-06-05 10.84 10.17 10.5 10.34 238200.0 9.52
2020-06-04 10.29 9.95 10.1 10.26 267900.0 9.44
2020-06-03 10.15 9.78 9.78 10.02 233600.0 9.22
2020-06-02 9.95 9.63 9.87 9.76 182300.0 8.98
2020-06-01 10.05 9.25 9.34 9.75 167200.0 8.98
2020-05-29 9.81 9.41 9.62 9.54 174000.0 8.78
2020-05-28 10.06 9.56 9.94 9.68 156600.0 8.91
2020-05-27 9.92 9.7 9.88 9.89 167100.0 9.1
2020-05-26 9.94 9.57 9.57 9.69 124300.0 8.92
2020-05-22 9.54 9.3 9.32 9.31 174600.0 8.57
2020-05-21 9.3 9.0 9.0 9.25 155600.0 8.51
2020-05-20 9.09 8.76 8.84 8.94 132400.0 8.23
2020-05-19 8.88 8.46 8.57 8.73 155100.0 8.04
2020-05-18 8.77 8.34 8.41 8.62 108700.0 7.93
2020-05-15 8.42 8.02 8.08 8.19 123100.0 7.54
2020-05-14 8.23 7.63 7.96 8.21 91200.0 7.56
2020-05-13 8.31 7.67 8.3 8.09 132100.0 7.45
2020-05-12 8.65 8.26 8.48 8.32 110800.0 7.66
2020-05-11 8.7 8.15 8.42 8.44 121200.0 7.77
2020-05-08 8.7 8.39 8.43 8.51 180300.0 7.83
2020-05-07 8.7 8.06 8.5 8.39 240200.0 7.72
2020-05-06 8.45 8.08 8.1 8.34 170600.0 7.68
2020-05-05 9.0 7.85 8.63 8.03 353300.0 7.39
2020-05-04 8.69 8.17 8.42 8.59 232400.0 7.91
2020-05-01 9.6 8.32 9.18 8.55 274100.0 7.87
2020-04-30 9.38 8.92 9.38 9.08 242800.0 8.36
2020-04-29 9.86 9.0 9.09 9.49 230300.0 8.74
2020-04-28 9.5 8.76 9.23 8.8 162200.0 8.1
2020-04-27 9.2 8.52 8.72 9.03 202800.0 8.31
2020-04-24 8.62 7.95 8.03 8.56 128600.0 7.88
2020-04-23 8.38 7.78 8.3 7.95 219900.0 7.32
2020-04-22 8.75 8.17 8.74 8.22 159000.0 7.57
2020-04-21 8.77 8.32 8.55 8.54 129500.0 7.86
2020-04-20 9.0 8.51 8.77 8.63 171000.0 7.94
2020-04-17 9.47 8.76 9.03 9.01 357800.0 8.29
2020-04-16 9.05 8.53 9.01 8.81 361300.0 8.11
2020-04-15 8.83 8.1 8.31 8.73 350000.0 8.04
2020-04-14 8.69 8.16 8.48 8.57 238100.0 7.89
2020-04-13 8.18 6.65 7.3 8.11 316600.0 7.47
2020-04-09 8.14 7.12 7.5 7.21 386700.0 6.64
2020-04-08 7.42 6.32 6.32 7.06 327100.0 6.5
2020-04-07 6.58 5.91 6.19 6.04 334700.0 5.56
2020-04-06 6.13 5.58 5.65 5.74 142000.0 5.28
2020-04-03 5.89 5.0 5.57 5.36 207400.0 4.93
2020-04-02 5.99 5.55 5.87 5.58 165500.0 5.14
2020-04-01 6.53 5.86 6.44 5.86 169900.0 5.39
2020-03-31 7.13 6.45 6.95 6.62 259500.0 6.09
2020-03-30 8.19 6.89 7.29 6.89 297100.0 6.34
2020-03-27 7.92 6.77 7.47 7.46 455300.0 6.87
2020-03-26 9.1 6.85 6.85 7.54 695900.0 6.94
2020-03-25 8.3 6.18 6.37 6.6 526400.0 6.08
2020-03-24 6.81 5.5 5.6 6.18 416400.0 5.69
2020-03-23 6.46 4.45 6.46 4.92 557400.0 4.53
2020-03-20 7.78 6.15 6.72 6.61 348200.0 6.08
2020-03-19 6.9 4.53 4.72 6.78 758400.0 6.24
2020-03-18 6.84 4.63 6.84 4.72 491000.0 4.34
2020-03-17 8.52 7.0 8.51 7.19 496100.0 6.62
2020-03-16 8.5 5.05 5.21 8.29 486700.0 7.63
2020-03-13 10.27 9.25 9.25 10.17 291200.0 9.36
2020-03-12 10.3 7.46 10.21 9.22 603600.0 8.49
2020-03-11 11.97 11.44 11.79 11.65 376900.0 10.37
2020-03-10 12.55 11.77 12.3 12.07 347400.0 10.74
2020-03-09 13.0 11.95 12.99 12.12 313200.0 10.78
2020-03-06 13.65 13.33 13.63 13.58 154500.0 12.08
2020-03-05 13.9 13.71 13.83 13.83 156200.0 12.3
2020-03-04 14.06 13.81 13.95 13.99 152500.0 12.45
2020-03-03 14.19 13.64 13.85 13.74 253300.0 12.22
2020-03-02 13.84 13.21 13.27 13.79 203800.0 12.27
2020-02-28 13.85 12.74 13.5 13.18 491600.0 11.73
2020-02-27 14.19 13.39 14.18 13.87 279000.0 12.34
2020-02-26 14.55 14.22 14.24 14.28 156900.0 12.71
2020-02-25 15.25 14.07 15.12 14.23 284800.0 12.66
2020-02-24 15.3 15.01 15.25 15.08 130200.0 13.42
2020-02-21 15.55 15.33 15.53 15.36 99500.0 13.67
2020-02-20 15.56 15.28 15.41 15.55 86600.0 13.83
2020-02-19 15.65 15.3 15.53 15.39 137200.0 13.69
2020-02-18 15.64 15.45 15.61 15.5 122200.0 13.79