Fidus Investment Corporation - FDUS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	20.15	19.91	19.91	20.15	19.91	187,032
January 15, 2026	20.04	20.22	20.22	20.25	19.86	183,900
January 14, 2026	19.61	20	20	20.04	19.53	187,817
January 13, 2026	19.74	19.62	19.62	19.79	19.56	196,300
January 12, 2026	19.75	19.72	19.72	19.81	19.66	201,497
January 09, 2026	19.8	19.81	19.81	19.95	19.75	175,647
January 08, 2026	19.16	19.82	19.82	19.86	19.16	265,541
January 07, 2026	19.71	19.25	19.25	19.71	19.17	275,130
January 06, 2026	19.79	19.71	19.71	19.86	19.48	228,515
January 05, 2026	19.53	19.79	19.79	19.86	19.5	298,810
January 02, 2026	19.3	19.53	19.53	19.63	19.17	250,841
December 31, 2025	19.34	19.3	19.3	19.41	19.24	417,902
December 30, 2025	19.2	19.32	19.32	19.37	19.14	273,200
December 29, 2025	19.49	19.2	19.2	19.61	19.16	533,038
December 26, 2025	19.05	19.44	19.44	19.46	19.04	374,583
December 24, 2025	18.73	19.03	19.03	19.06	18.73	146,500
December 23, 2025	18.7	18.75	18.75	18.95	18.7	284,600
December 22, 2025	18.85	18.77	18.77	19	18.75	474,200
December 19, 2025	19.11	18.85	18.85	19.13	18.67	1.28M
December 18, 2025	19.68	19.63	19.13	19.76	19.38	607,700
December 17, 2025	19.87	19.64	19.14	20.18	19.6	429,400
December 16, 2025	19.97	19.8	19.3	20.01	19.68	275,317
December 15, 2025	20.09	19.85	19.34	20.15	19.6	356,701
December 12, 2025	20.15	20.11	20.11	20.33	20.05	232,764
December 11, 2025	20.14	20.1	20.1	20.19	20.01	266,900
December 10, 2025	20.05	20.07	20.07	20.19	19.96	253,914
December 09, 2025	19.91	20.05	20.05	20.11	19.83	227,000
December 08, 2025	19.85	19.87	19.87	19.97	19.77	462,849
December 05, 2025	19.75	19.75	19.75	19.95	19.68	621,341
December 04, 2025	19.74	19.75	19.75	19.89	19.7	412,248
December 03, 2025	19.67	19.75	19.75	19.86	19.58	459,901
December 02, 2025	19.65	19.69	19.69	19.75	19.56	234,242
December 01, 2025	19.71	19.65	19.65	19.75	19.59	207,000
November 28, 2025	19.73	19.71	19.71	19.77	19.6	145,736
November 26, 2025	19.66	19.7	19.7	19.78	19.58	209,569
November 25, 2025	19.49	19.67	19.67	19.73	19.45	175,800
November 24, 2025	19.41	19.5	19.5	19.6	19.25	187,955
November 21, 2025	19.16	19.43	19.43	19.56	19.05	212,800
November 20, 2025	19.26	19.02	19.02	19.5	19.02	190,746
November 19, 2025	19.35	19.21	19.21	19.52	19.12	155,873
November 18, 2025	19.15	19.31	19.31	19.43	19.02	230,200
November 17, 2025	19.57	19.23	19.23	19.68	19.23	287,909
November 14, 2025	19.63	19.75	19.75	19.8	19.5	155,000
November 13, 2025	19.75	19.68	19.68	19.88	19.58	162,500
November 12, 2025	19.77	19.74	19.74	20.03	19.64	585,458
November 11, 2025	19.85	19.7	19.7	20.01	19.65	417,800
November 10, 2025	19.88	19.88	19.88	19.97	19.58	296,222
November 07, 2025	20.4	19.77	19.77	20.4	19.37	504,414
November 06, 2025	20.75	20.68	20.68	20.95	20.58	127,511
November 05, 2025	20.52	20.82	20.82	20.86	20.41	99,700
November 04, 2025	20.7	20.61	20.61	20.7	20.5	105,014
November 03, 2025	20.53	20.6	20.6	20.67	20.3	118,247
October 31, 2025	20.53	20.54	20.54	20.75	20.38	126,000
October 30, 2025	20.6	20.45	20.45	20.7	20.25	125,122
October 29, 2025	20.94	20.68	20.68	21.04	20.62	177,209
October 28, 2025	20.93	21.07	21.07	21.15	20.83	229,300
October 27, 2025	20.65	20.93	20.93	20.93	20.62	194,600
October 24, 2025	20.67	20.61	20.61	20.86	20.51	172,233
October 23, 2025	20.5	20.69	20.69	20.75	20.5	129,800
October 22, 2025	20.49	20.51	20.51	20.57	20.33	143,882

Fidus Investment Corporation (FDUS) NASDAQ