Fidus Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	18.43	18.79	18.40	18.78	18.78	2.12%	430,691
Jun 25, 2026	18.23	18.44	18.13	18.39	18.39	1.43%	393,173
Jun 24, 2026	18.24	18.28	18.08	18.13	18.13	-0.87%	219,476
Jun 23, 2026	17.86	18.31	17.85	18.29	18.29	1.95%	278,583
Jun 22, 2026	18.29	18.45	17.92	17.94	17.94	-2.23%	331,129
Jun 18, 2026	18.06	18.37	18.04	18.35	18.35	1.77%	515,401
Jun 17, 2026	18.25	18.40	17.93	18.03	18.03	-1.69%	360,004
Jun 16, 2026	18.08	18.48	18.07	18.34	18.34	1.95%	389,890
Jun 15, 2026	18.88	19.09	18.51	18.61	17.99	-1.12%	640,481
Jun 12, 2026	18.79	18.88	18.61	18.82	18.19	0.53%	272,493
Jun 11, 2026	18.80	18.85	18.66	18.72	18.10	-0.11%	218,736
Jun 10, 2026	18.83	19.01	18.72	18.74	18.12	0.59%	260,918
Jun 9, 2026	18.48	18.71	18.48	18.63	18.01	0.81%	146,079
Jun 8, 2026	18.47	18.52	18.25	18.48	17.86	0.05%	213,521
Jun 5, 2026	18.72	18.80	18.30	18.47	17.85	-1.65%	346,428
Jun 4, 2026	18.57	18.85	18.49	18.78	18.15	2.07%	189,208
Jun 3, 2026	18.76	18.77	18.32	18.40	17.79	-2.44%	356,262
Jun 2, 2026	18.96	19.07	18.74	18.86	18.23	-0.89%	212,228
Jun 1, 2026	18.88	19.15	18.83	19.03	18.40	0.79%	239,025
May 29, 2026	18.96	19.16	18.88	18.88	18.25	-0.42%	155,774
May 28, 2026	18.84	19.11	18.84	18.96	18.33	0.26%	243,186
May 27, 2026	18.97	19.07	18.87	18.91	18.28	0.42%	251,473
May 26, 2026	18.79	18.95	18.75	18.83	18.20	1.07%	219,263
May 22, 2026	18.75	18.85	18.51	18.63	18.01	-0.59%	203,811
May 21, 2026	18.63	18.83	18.61	18.74	18.12	0.21%	187,075
May 20, 2026	18.50	18.81	18.44	18.70	18.08	1.36%	171,577
May 19, 2026	18.63	18.73	18.44	18.45	17.84	-1.13%	162,430
May 18, 2026	18.79	18.81	18.56	18.66	18.04	-0.69%	154,156
May 15, 2026	18.94	19.00	18.59	18.79	18.16	-0.11%	197,929
May 14, 2026	18.68	18.96	18.62	18.81	18.18	1.13%	192,495
May 13, 2026	18.94	18.96	18.52	18.60	17.98	-1.43%	250,836
May 12, 2026	18.85	19.07	18.67	18.87	18.24	0.86%	264,225
May 11, 2026	19.73	19.73	18.70	18.71	18.09	-5.46%	387,712
May 8, 2026	19.47	19.94	19.24	19.79	19.13	7.26%	510,303
May 7, 2026	18.57	18.58	18.22	18.45	17.84	-0.70%	255,466
May 6, 2026	19.24	19.32	17.96	18.58	17.96	-3.13%	1,020,598
May 5, 2026	19.19	19.20	18.83	19.18	18.54	-0.05%	139,112
May 4, 2026	19.08	19.39	19.08	19.19	18.55	-0.05%	177,373
May 1, 2026	19.03	19.22	18.92	19.20	18.56	1.21%	204,854
Apr 30, 2026	18.47	19.00	18.43	18.97	18.34	2.32%	193,252
Apr 29, 2026	18.74	18.74	18.40	18.54	17.92	-0.75%	139,958
Apr 28, 2026	18.39	18.70	18.37	18.68	18.06	1.58%	158,314
Apr 27, 2026	18.44	18.51	18.29	18.39	17.78	-0.05%	214,109
Apr 24, 2026	18.34	18.59	18.31	18.40	17.79	0.33%	134,285
Apr 23, 2026	18.75	18.89	18.28	18.34	17.73	-2.45%	199,129
Apr 22, 2026	18.69	18.93	18.68	18.80	18.17	1.35%	272,685
Apr 21, 2026	18.90	18.99	18.52	18.55	17.93	-1.33%	194,804
Apr 20, 2026	18.89	19.00	18.73	18.80	18.17	-0.63%	223,570
Apr 17, 2026	18.73	19.03	18.73	18.92	18.29	1.99%	336,632
Apr 16, 2026	18.56	18.73	18.55	18.55	17.93	-0.96%	240,053
Apr 15, 2026	18.47	18.78	18.45	18.73	18.11	1.57%	261,843
Apr 14, 2026	18.04	18.44	18.04	18.44	17.83	2.33%	166,537
Apr 13, 2026	17.88	18.04	17.68	18.02	17.42	0.61%	202,497
Apr 10, 2026	17.79	17.96	17.76	17.91	17.31	0.67%	179,565
Apr 9, 2026	17.78	17.92	17.72	17.79	17.20	-0.39%	158,391
Apr 8, 2026	18.01	18.25	17.74	17.86	17.26	0.22%	298,929
Apr 7, 2026	17.83	17.99	17.70	17.82	17.23	-0.56%	200,309
Apr 6, 2026	17.66	17.96	17.57	17.92	17.32	0.96%	264,580
Apr 2, 2026	17.21	17.75	17.12	17.75	17.16	2.60%	256,238
Apr 1, 2026	17.49	17.51	17.10	17.30	16.72	-0.69%	225,313
Mar 31, 2026	17.26	17.57	17.08	17.42	16.84	1.34%	284,198
Mar 30, 2026	16.99	17.34	16.94	17.19	16.62	1.60%	416,730
Mar 27, 2026	17.36	17.39	16.87	16.92	16.36	-2.14%	411,128
Mar 26, 2026	17.38	17.63	17.25	17.29	16.71	-0.80%	209,858
Mar 25, 2026	17.51	17.65	17.30	17.43	16.85	0.35%	239,648
Mar 24, 2026	17.56	17.68	17.29	17.37	16.79	-1.70%	268,568
Mar 23, 2026	17.23	17.77	17.01	17.67	17.08	2.85%	538,661
Mar 20, 2026	17.55	17.73	17.18	17.18	16.61	-2.33%	842,694
Mar 19, 2026	18.16	18.27	17.98	18.11	17.00	-0.49%	630,116
Mar 18, 2026	18.17	18.54	18.14	18.20	17.09	-0.66%	334,800
Mar 17, 2026	17.85	18.41	17.85	18.32	17.20	2.98%	300,494
Mar 16, 2026	17.73	17.89	17.57	17.79	16.70	0.68%	466,485
Mar 13, 2026	17.81	17.88	17.63	17.67	16.59	-0.51%	286,546
Mar 12, 2026	17.82	17.96	17.70	17.76	16.68	-1.28%	235,203
Mar 11, 2026	18.13	18.28	17.86	17.99	16.89	-0.94%	269,185
Mar 10, 2026	17.94	18.33	17.85	18.16	17.05	1.62%	185,638
Mar 9, 2026	17.83	18.00	17.50	17.87	16.78	-0.78%	376,234
Mar 6, 2026	18.30	18.30	18.00	18.01	16.91	-2.07%	219,726
Mar 5, 2026	18.60	18.77	18.35	18.39	17.27	-1.13%	256,734
Mar 4, 2026	18.11	18.68	18.05	18.60	17.46	2.82%	405,814
Mar 3, 2026	17.74	18.25	17.74	18.09	16.99	0.61%	240,627
Mar 2, 2026	17.66	18.29	17.41	17.98	16.88	1.52%	451,595
Feb 27, 2026	18.75	18.75	17.57	17.71	16.63	-3.75%	792,786
Feb 26, 2026	18.60	18.60	18.16	18.40	17.28	-0.70%	273,330
Feb 25, 2026	18.41	18.59	18.16	18.53	17.40	1.26%	160,337
Feb 24, 2026	18.21	18.53	18.12	18.30	17.18	0.49%	242,401
Feb 23, 2026	18.41	18.61	18.15	18.21	17.10	-1.25%	261,421
Feb 20, 2026	18.50	18.59	18.16	18.44	17.31	-0.70%	212,524
Feb 19, 2026	18.73	18.85	18.36	18.57	17.44	-1.07%	293,097
Feb 18, 2026	18.63	19.00	18.59	18.77	17.62	1.51%	254,062
Feb 17, 2026	18.89	19.05	18.42	18.49	17.36	-1.91%	335,352
Feb 13, 2026	18.95	18.97	18.60	18.85	17.70	-0.63%	295,745
Feb 12, 2026	19.16	19.36	18.86	18.97	17.81	-0.84%	194,887
Feb 11, 2026	19.05	19.16	18.90	19.13	17.96	0.58%	233,443
Feb 10, 2026	19.05	19.17	19.00	19.02	17.86	-0.16%	138,769
Feb 9, 2026	18.83	19.09	18.75	19.05	17.89	1.01%	286,350
Feb 6, 2026	18.85	18.97	18.78	18.86	17.71	0.37%	301,470
Feb 5, 2026	19.00	19.01	18.62	18.79	17.64	-1.26%	336,872
Feb 4, 2026	19.24	19.36	18.87	19.03	17.87	-0.16%	225,315
Feb 3, 2026	19.33	19.33	18.90	19.06	17.90	-1.19%	294,780