Fidus Investment Corporation FDUS
NASDAQ · United States · Miscellaneous
$19.36+0.09 (+0.47%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19.36 | +0.47% | $19.27 | $19.41 | $19.15 | 262.29K |
| 2026-09-30 | $19.27 | -1.33% | $19.51 | $19.69 | $19.23 | 430.10K |
| 2026-09-29 | $19.53 | +2.09% | $19.14 | $19.60 | $19.13 | 522.60K |
| 2026-09-28 | $19.13 | -0.10% | $19.12 | $19.27 | $19.02 | 579.80K |
| 2026-09-25 | $19.15 | +0.31% | $19.14 | $19.16 | $18.91 | 224.00K |
| 2026-09-24 | $19.09 | +0.05% | $19.11 | $19.22 | $18.94 | 198.90K |
| 2026-09-23 | $19.08 | -1.19% | $19.34 | $19.41 | $18.98 | 203.80K |
| 2026-09-22 | $19.31 | +0.05% | $19.34 | $19.38 | $19.28 | 160.40K |
| 2026-09-21 | $19.30 | -0.31% | $19.36 | $19.46 | $19.26 | 189.70K |
| 2026-09-18 | $19.36 | -1.07% | $19.57 | $19.60 | $19.22 | 290.80K |
| 2026-09-17 | $19.57 | +1.66% | $19.34 | $19.70 | $19.33 | 390.80K |
| 2026-09-16 | $19.25 | +0.68% | $19.12 | $19.43 | $19.11 | 342.40K |
| 2026-09-15 | $19.12 | -2.00% | $19.11 | $19.19 | $19.00 | 301.10K |
| 2026-09-14 | $19.51 | -0.31% | $19.57 | $19.70 | $19.45 | 572.30K |
| 2026-09-11 | $19.57 | +0.41% | $19.60 | $19.60 | $19.47 | 418.30K |
| 2026-09-10 | $19.49 | -0.41% | $19.61 | $19.61 | $19.46 | 376.60K |
| 2026-09-09 | $19.57 | -0.25% | $19.67 | $19.72 | $19.49 | 324.30K |
| 2026-09-08 | $19.62 | -0.05% | $19.63 | $19.72 | $19.60 | 485.90K |
| 2026-09-04 | $19.63 | +0.26% | $19.54 | $19.68 | $19.50 | 235.80K |
| 2026-09-03 | $19.58 | -0.10% | $19.77 | $19.83 | $19.45 | 361.70K |
| 2026-09-02 | $19.60 | -0.20% | $19.70 | $19.70 | $19.54 | 297.50K |
| 2026-09-01 | $19.64 | -0.81% | $19.71 | $19.78 | $19.60 | 278.10K |
| 2026-08-31 | $19.80 | +0.51% | $19.70 | $19.90 | $19.64 | 358.70K |
| 2026-08-28 | $19.70 | -0.15% | $19.80 | $19.80 | $19.67 | 250.30K |
| 2026-08-27 | $19.73 | +0.15% | $19.79 | $19.81 | $19.66 | 266.00K |
| 2026-08-26 | $19.70 | -0.25% | $19.80 | $19.80 | $19.67 | 193.10K |
| 2026-08-25 | $19.75 | -0.35% | $19.84 | $19.86 | $19.68 | 223.10K |
| 2026-08-24 | $19.82 | +0.61% | $19.74 | $19.84 | $19.68 | 398.90K |
| 2026-08-21 | $19.70 | -0.56% | $19.82 | $19.90 | $19.62 | 245.40K |
| 2026-08-20 | $19.81 | +0.30% | $19.75 | $19.84 | $19.68 | 446.80K |
| 2026-08-19 | $19.75 | +1.23% | $19.71 | $19.80 | $19.62 | 386.80K |
| 2026-08-18 | $19.51 | +0.15% | $19.51 | $19.64 | $19.34 | 250.80K |
| 2026-08-17 | $19.48 | -0.56% | $19.59 | $19.70 | $19.35 | 490.50K |
| 2026-08-14 | $19.59 | -1.01% | $19.73 | $19.73 | $19.56 | 378.90K |
| 2026-08-13 | $19.79 | +0.35% | $19.80 | $19.90 | $19.74 | 356.10K |
| 2026-08-12 | $19.72 | -0.50% | $19.82 | $19.95 | $19.68 | 230.00K |
| 2026-08-11 | $19.82 | -0.10% | $19.84 | $20.03 | $19.66 | 433.20K |
| 2026-08-10 | $19.84 | -2.51% | $20.35 | $20.40 | $19.53 | 414.90K |
| 2026-08-07 | $20.35 | -1.12% | $20.21 | $20.56 | $20.13 | 1.65M |
| 2026-08-06 | $20.58 | +2.24% | $20.16 | $20.78 | $20.16 | 266.20K |
| 2026-08-05 | $20.13 | -1.66% | $20.39 | $20.39 | $20.00 | 141.10K |
| 2026-08-04 | $20.47 | +1.44% | $20.12 | $20.51 | $20.04 | 205.20K |
| 2026-08-03 | $20.18 | +2.23% | $19.98 | $20.26 | $19.79 | 265.50K |
| 2026-07-31 | $19.74 | -0.80% | $19.91 | $20.18 | $19.63 | 217.30K |
| 2026-07-30 | $19.90 | -0.50% | $20.09 | $20.13 | $19.69 | 209.70K |
| 2026-07-29 | $20.00 | -0.94% | $20.15 | $20.35 | $19.98 | 222.40K |
| 2026-07-28 | $20.19 | +2.07% | $19.77 | $20.24 | $19.62 | 303.00K |
| 2026-07-27 | $19.78 | +1.91% | $19.60 | $19.84 | $19.60 | 157.90K |
| 2026-07-24 | $19.41 | -0.10% | $19.35 | $19.67 | $19.29 | 172.60K |
| 2026-07-23 | $19.43 | -1.37% | $19.64 | $19.67 | $19.28 | 166.10K |
| 2026-07-22 | $19.70 | -0.45% | $19.92 | $19.92 | $19.61 | 371.50K |
| 2026-07-21 | $19.79 | +0.66% | $19.71 | $20.07 | $19.71 | 216.20K |
| 2026-07-20 | $19.66 | -3.44% | $20.06 | $20.17 | $19.36 | 408.90K |
| 2026-07-17 | $20.36 | -1.55% | $20.59 | $20.78 | $20.20 | 249.40K |
| 2026-07-16 | $20.68 | +1.72% | $20.27 | $20.69 | $20.14 | 252.50K |
| 2026-07-15 | $20.33 | -0.49% | $20.43 | $20.58 | $20.24 | 342.40K |
| 2026-07-14 | $20.43 | +1.59% | $20.11 | $20.59 | $20.11 | 504.00K |
| 2026-07-13 | $20.11 | -0.49% | $20.26 | $20.45 | $20.01 | 264.30K |
| 2026-07-10 | $20.21 | +3.43% | $19.69 | $20.30 | $19.69 | 263.20K |
| 2026-07-09 | $19.54 | +0.05% | $19.53 | $19.62 | $19.41 | 320.60K |
| 2026-07-08 | $19.53 | +0.41% | $19.49 | $19.59 | $19.38 | 259.90K |
| 2026-07-07 | $19.45 | -4.70% | $20.14 | $20.24 | $19.39 | 629.40K |
| 2026-07-06 | $20.41 | +5.59% | $19.33 | $20.49 | $19.33 | 3.02M |
| 2026-07-02 | $19.33 | -0.05% | $19.46 | $19.50 | $19.25 | 228.20K |
| 2026-07-01 | $19.34 | +1.42% | $19.09 | $19.46 | $19.09 | 307.60K |
| 2026-06-30 | $19.07 | +0.69% | $18.78 | $19.12 | $18.78 | 323.20K |
| 2026-06-29 | $18.94 | +0.85% | $18.81 | $19.13 | $18.77 | 580.50K |
| 2026-06-26 | $18.78 | +2.12% | $18.43 | $18.79 | $18.40 | 430.70K |
| 2026-06-25 | $18.39 | +1.43% | $18.23 | $18.44 | $18.13 | 393.20K |
| 2026-06-24 | $18.13 | -0.87% | $18.24 | $18.28 | $18.08 | 219.50K |
| 2026-06-23 | $18.29 | +1.95% | $17.86 | $18.31 | $17.85 | 278.70K |
| 2026-06-22 | $17.94 | -2.23% | $18.29 | $18.45 | $17.92 | 331.20K |
| 2026-06-18 | $18.35 | +1.77% | $18.06 | $18.37 | $18.04 | 515.90K |
| 2026-06-17 | $18.03 | -1.69% | $18.25 | $18.40 | $17.93 | 360.90K |
| 2026-06-16 | $18.34 | -1.45% | $18.08 | $18.48 | $18.07 | 389.90K |
| 2026-06-15 | $18.61 | -1.12% | $18.88 | $19.09 | $18.50 | 640.20K |
| 2026-06-12 | $18.82 | +0.53% | $18.79 | $18.88 | $18.61 | 272.50K |
| 2026-06-11 | $18.72 | -0.11% | $18.80 | $18.85 | $18.66 | 218.70K |
| 2026-06-10 | $18.74 | +0.59% | $18.83 | $19.01 | $18.72 | 260.90K |
| 2026-06-09 | $18.63 | +0.81% | $18.48 | $18.71 | $18.48 | 146.00K |
| 2026-06-08 | $18.48 | +0.05% | $18.47 | $18.52 | $18.25 | 213.50K |
| 2026-06-05 | $18.47 | -1.65% | $18.72 | $18.80 | $18.30 | 346.40K |
| 2026-06-04 | $18.78 | +2.07% | $18.57 | $18.85 | $18.49 | 189.20K |
| 2026-06-03 | $18.40 | -2.44% | $18.76 | $18.77 | $18.32 | 356.30K |
| 2026-06-02 | $18.86 | -0.89% | $18.96 | $19.07 | $18.74 | 212.20K |
| 2026-06-01 | $19.03 | +0.79% | $18.88 | $19.15 | $18.82 | 239.00K |
| 2026-05-29 | $18.88 | -0.42% | $18.96 | $19.16 | $18.88 | 155.80K |
| 2026-05-28 | $18.96 | +0.26% | $18.84 | $19.11 | $18.84 | 243.20K |
| 2026-05-27 | $18.91 | +0.42% | $18.97 | $19.07 | $18.87 | 251.50K |
| 2026-05-26 | $18.83 | +1.07% | $18.79 | $18.95 | $18.75 | 219.30K |