Fidus Investment Corporation - FDUS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	21.2	21.33	21.33	21.45	21.2	162,900
August 21, 2025	21.23	21.22	21.22	21.32	21.16	110,401
August 20, 2025	21.28	21.26	21.26	21.45	21.15	174,100
August 19, 2025	21.2	21.28	21.28	21.39	21.2	170,605
August 18, 2025	21.19	21.17	21.17	21.25	21.03	199,211
August 15, 2025	21.3	21.18	21.18	21.44	21.13	170,531
August 14, 2025	21.39	21.34	21.34	21.44	21.28	153,600
August 13, 2025	21.28	21.37	21.37	21.52	21.2	230,700
August 12, 2025	21.47	21.45	21.45	21.56	21.21	314,842
August 11, 2025	21.37	21.28	21.28	21.41	21.19	191,686
August 08, 2025	21.47	21.37	21.37	21.55	20.95	417,700
August 07, 2025	20.75	20.53	20.53	20.88	20.51	154,161
August 06, 2025	20.65	20.75	20.75	20.9	20.65	102,056
August 05, 2025	20.71	20.65	20.65	20.75	20.45	95,000
August 04, 2025	20.66	20.59	20.59	20.84	20.51	159,439
August 01, 2025	20.5	20.64	20.64	20.89	20.3	118,900
July 31, 2025	20.78	20.68	20.68	21	20.63	77,450
July 30, 2025	20.93	20.8	20.8	21.15	20.68	120,700
July 29, 2025	21.02	20.93	20.93	21.06	20.71	159,000
July 28, 2025	21.43	20.98	20.98	21.49	20.94	143,300
July 25, 2025	21.5	21.4	21.4	21.55	21.29	112,418
July 24, 2025	21.54	21.46	21.46	21.65	21.44	113,917
July 23, 2025	21.55	21.62	21.62	21.69	21.55	96,600
July 22, 2025	21.4	21.55	21.55	21.59	21.4	104,331
July 21, 2025	22.01	21.46	21.46	22.09	21.38	146,212
July 18, 2025	21.98	21.84	21.84	22.08	21.77	130,940
July 17, 2025	21.69	21.99	21.99	22.03	21.59	123,310
July 16, 2025	21.42	21.69	21.69	21.69	21.32	111,743
July 15, 2025	21.38	21.41	21.41	21.58	21.38	96,800
July 14, 2025	21.2	21.46	21.46	21.48	21.16	122,600
July 11, 2025	20.95	21.21	21.21	21.24	20.94	173,137
July 10, 2025	20.69	21	21	21.08	20.69	101,300
July 09, 2025	20.86	20.76	20.76	20.88	20.68	123,004
July 08, 2025	20.75	20.83	20.83	21.07	20.69	200,400
July 07, 2025	20.82	20.86	20.86	20.98	20.77	205,832
July 03, 2025	20.62	20.78	20.78	20.8	20.62	81,749
July 02, 2025	20.32	20.56	20.56	20.6	20.31	140,838
July 01, 2025	20.2	20.36	20.36	20.48	20.11	205,800
June 30, 2025	19.9	20.2	20.2	20.25	19.89	175,124
June 27, 2025	19.84	19.89	19.89	20.06	19.77	173,802
June 26, 2025	19.81	19.81	19.81	20.04	19.79	764,200
June 25, 2025	19.95	19.81	19.81	19.98	19.76	186,000
June 24, 2025	19.8	19.88	19.88	20.04	19.8	162,244
June 23, 2025	19.93	19.67	19.67	19.95	19.53	178,096
June 20, 2025	19.95	19.93	19.93	20.11	19.86	262,400
June 18, 2025	19.8	20.03	20.03	20.07	19.8	153,028
June 17, 2025	19.54	19.77	19.77	19.8	19.4	164,300
June 16, 2025	19.73	19.6	19.6	19.95	19.56	190,900
June 13, 2025	19.62	19.54	19.54	19.8	19.51	206,777
June 12, 2025	20.33	20.4	19.86	20.5	20.19	244,122
June 11, 2025	20.68	20.42	19.88	20.68	20.32	267,322
June 10, 2025	20.57	20.59	20.04	20.65	20.45	157,000
June 09, 2025	20.33	20.52	19.98	20.59	20.3	131,737
June 06, 2025	20.25	20.32	19.78	20.34	20.16	108,138
June 05, 2025	20.17	20.14	20.14	20.18	19.88	155,946
June 04, 2025	20.23	20.1	20.1	20.25	20.06	143,500
June 03, 2025	20.3	20.23	20.23	20.34	20.16	157,531
June 02, 2025	20.5	20.28	20.28	20.54	20.15	273,600
May 30, 2025	20.6	20.49	20.49	20.62	20.35	179,925
May 29, 2025	20.32	20.57	20.57	20.77	20.26	436,221

Fidus Investment Corporation (FDUS) NASDAQ