Fidus Investment Corporation - FDUS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	21.56	21.47	21.47	21.63	21.43	194,482
September 11, 2025	21.34	21.51	21.51	21.54	21.28	255,700
September 10, 2025	21.36	21.32	21.32	21.41	21.28	207,542
September 09, 2025	21.54	21.43	21.43	21.61	21.37	154,347
September 08, 2025	21.4	21.51	21.51	21.56	21.38	242,792
September 05, 2025	21.5	21.39	21.39	21.67	21.36	199,873
September 04, 2025	21.39	21.35	21.35	21.49	21.29	166,449
September 03, 2025	21.41	21.38	21.38	21.51	21.33	171,900
September 02, 2025	21.49	21.42	21.42	21.54	21.31	185,121
August 29, 2025	21.4	21.53	21.53	21.6	21.4	156,000
August 28, 2025	21.4	21.44	21.44	21.49	21.33	199,027
August 27, 2025	21.35	21.38	21.38	21.45	21.33	141,216
August 26, 2025	21.23	21.35	21.35	21.39	21.2	140,918
August 25, 2025	21.35	21.25	21.25	21.42	21.2	129,003
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

Fidus Investment Corporation (FDUS) NASDAQ