Fidus Investment Corporation - FDUS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	20.16	20.5	20.5	20.53	20.09	179,500
October 20, 2025	19.91	20.12	20.12	20.18	19.77	151,510
October 17, 2025	19.8	19.95	19.95	20.04	19.72	205,132
October 16, 2025	20.23	19.75	19.75	20.23	19.69	169,658
October 15, 2025	20.19	20.2	20.2	20.47	20.04	262,914
October 14, 2025	19.68	20.1	20.1	20.16	19.68	158,688
October 13, 2025	19.4	19.83	19.83	19.88	19.4	233,744
October 10, 2025	19.45	19.31	19.31	19.72	19.3	300,646
October 09, 2025	19.88	19.52	19.52	19.92	19.44	339,523
October 08, 2025	19.95	19.91	19.91	20.16	19.82	241,286
October 07, 2025	20.37	19.98	19.98	20.48	19.79	484,334
October 06, 2025	20.54	20.37	20.37	20.63	20.32	264,323
October 03, 2025	20.55	20.37	20.37	20.63	20.24	202,294
October 02, 2025	20.21	20.55	20.55	20.6	20.21	242,237
October 01, 2025	20.21	20.33	20.33	20.33	20.05	203,701
September 30, 2025	20.28	20.26	20.26	20.5	20.2	176,836
September 29, 2025	20.29	20.27	20.27	20.43	20.07	265,700
September 26, 2025	20.45	20.18	20.18	20.64	20.18	208,400
September 25, 2025	20.47	20.47	20.47	20.6	20.34	375,500
September 24, 2025	20.3	20.4	20.4	20.52	20.26	426,800
September 23, 2025	20.39	20.33	20.33	20.72	20.29	176,400
September 22, 2025	20.79	20.38	20.38	20.79	20.38	292,700
September 19, 2025	20.59	20.79	20.79	20.86	20.55	344,500
September 18, 2025	20.47	20.68	20.68	20.72	20.43	287,600
September 17, 2025	21.15	21.08	20.51	21.31	21.06	381,600
September 16, 2025	21.16	21.05	20.48	21.26	20.95	364,100
September 15, 2025	21.5	21.15	20.58	21.5	21.11	365,600

Fidus Investment Corporation (FDUS) NASDAQ