Fidus Investment Corporation - FDUS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.5	18.44	18.44	18.59	18.16	212,524
February 19, 2026	18.73	18.57	18.57	18.85	18.36	293,100
February 18, 2026	18.63	18.77	18.77	19	18.59	254,062
February 17, 2026	18.89	18.49	18.49	19.05	18.42	335,352
February 13, 2026	18.95	18.85	18.85	18.97	18.6	295,745
February 12, 2026	19.16	18.97	18.97	19.36	18.86	194,900
February 11, 2026	19.05	19.13	19.15	19.16	18.9	233,346
February 10, 2026	19.05	19.02	19.02	19.17	19	133,883
February 09, 2026	18.83	19.05	19.05	19.09	18.75	286,400
February 06, 2026	18.85	18.86	18.86	18.97	18.78	301,470
February 05, 2026	19	18.79	18.79	19.01	18.62	336,900
February 04, 2026	19.24	19.03	19.03	19.36	18.87	225,315
February 03, 2026	19.33	19.06	19.06	19.33	18.9	294,800
February 02, 2026	19.25	19.29	19.29	19.4	18.89	312,619
January 30, 2026	19.4	19.29	19.29	19.44	19.12	170,300
January 29, 2026	19.2	19.38	19.38	19.39	19.16	151,210
January 28, 2026	19.47	19.19	19.19	19.58	19.16	164,501
January 27, 2026	19.4	19.46	19.46	19.68	19.36	119,423
January 26, 2026	19.6	19.38	19.38	19.6	19.13	247,000
January 23, 2026	19.68	19.6	19.6	19.97	19.51	150,112
January 22, 2026	19.78	19.69	19.69	19.9	19.65	155,600
January 21, 2026	19.59	19.77	19.77	19.82	19.59	174,613
January 20, 2026	19.75	19.55	19.55	19.75	19.51	233,700
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

Fidus Investment Corporation (FDUS) NASDAQ