Fidus Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	19.41	19.60	19.25	19.50	19.50	0.36%	187,815
Nov 21, 2025	19.16	19.56	19.05	19.43	19.43	2.16%	212,777
Nov 20, 2025	19.26	19.50	19.02	19.02	19.02	-0.99%	190,746
Nov 19, 2025	19.35	19.52	19.12	19.21	19.21	-0.52%	155,885
Nov 18, 2025	19.15	19.43	19.02	19.31	19.31	0.42%	230,192
Nov 17, 2025	19.57	19.68	19.23	19.23	19.23	-2.63%	287,909
Nov 14, 2025	19.63	19.80	19.50	19.75	19.75	0.36%	154,988
Nov 13, 2025	19.75	19.88	19.58	19.68	19.68	-0.30%	162,462
Nov 12, 2025	19.77	20.03	19.64	19.74	19.74	0.20%	585,458
Nov 11, 2025	19.85	20.01	19.65	19.70	19.70	-0.91%	417,784
Nov 10, 2025	19.88	19.97	19.58	19.88	19.88	0.56%	296,222
Nov 7, 2025	20.42	20.50	19.37	19.77	19.77	-4.40%	512,234
Nov 6, 2025	20.75	20.95	20.58	20.68	20.68	-0.67%	127,511
Nov 5, 2025	20.52	20.86	20.41	20.82	20.82	1.02%	99,660
Nov 4, 2025	20.70	20.70	20.50	20.61	20.61	0.05%	105,014
Nov 3, 2025	20.53	20.67	20.30	20.60	20.60	0.29%	118,247
Oct 31, 2025	20.53	20.75	20.38	20.54	20.54	0.44%	125,989
Oct 30, 2025	20.60	20.70	20.25	20.45	20.45	-1.11%	125,122
Oct 29, 2025	20.94	21.04	20.62	20.68	20.68	-1.85%	177,945
Oct 28, 2025	20.93	21.15	20.83	21.07	21.07	0.67%	229,273
Oct 27, 2025	20.65	20.93	20.62	20.93	20.93	1.55%	194,558
Oct 24, 2025	20.67	20.86	20.51	20.61	20.61	-0.39%	172,233
Oct 23, 2025	20.50	20.75	20.50	20.69	20.69	0.88%	129,781
Oct 22, 2025	20.49	20.57	20.33	20.51	20.51	0.05%	144,427
Oct 21, 2025	20.16	20.53	20.09	20.50	20.50	1.89%	179,483
Oct 20, 2025	19.91	20.18	19.78	20.12	20.12	0.85%	151,510
Oct 17, 2025	19.80	20.04	19.72	19.95	19.95	1.01%	205,132
Oct 16, 2025	20.23	20.23	19.69	19.75	19.75	-2.23%	169,658
Oct 15, 2025	20.19	20.47	20.04	20.20	20.20	0.50%	262,914
Oct 14, 2025	19.68	20.16	19.68	20.10	20.10	1.36%	158,688
Oct 13, 2025	19.40	19.88	19.40	19.83	19.83	2.69%	233,744
Oct 10, 2025	19.45	19.72	19.30	19.31	19.31	-1.08%	300,646
Oct 9, 2025	19.88	19.92	19.44	19.52	19.52	-1.96%	339,523
Oct 8, 2025	19.95	20.16	19.82	19.91	19.91	-0.35%	241,286
Oct 7, 2025	20.37	20.48	19.79	19.98	19.98	-1.91%	484,334
Oct 6, 2025	20.54	20.63	20.32	20.37	20.37	-	264,323
Oct 3, 2025	20.55	20.63	20.24	20.37	20.37	-0.88%	202,294
Oct 2, 2025	20.21	20.60	20.21	20.55	20.55	1.08%	242,237
Oct 1, 2025	20.21	20.33	20.05	20.33	20.33	0.35%	203,701
Sep 30, 2025	20.28	20.50	20.21	20.26	20.26	-0.05%	176,836
Sep 29, 2025	20.29	20.43	20.07	20.27	20.27	0.45%	265,659
Sep 26, 2025	20.45	20.64	20.18	20.18	20.18	-1.42%	208,355
Sep 25, 2025	20.47	20.60	20.35	20.47	20.47	0.34%	375,458
Sep 24, 2025	20.30	20.52	20.26	20.40	20.40	0.34%	426,778
Sep 23, 2025	20.39	20.72	20.29	20.33	20.33	-0.25%	176,374
Sep 22, 2025	20.79	20.79	20.38	20.38	20.38	-1.97%	292,670
Sep 19, 2025	20.59	20.86	20.55	20.79	20.79	0.53%	344,538
Sep 18, 2025	20.47	20.72	20.43	20.68	20.68	-1.90%	287,574
Sep 17, 2025	21.15	21.31	21.06	21.08	20.51	0.14%	381,598
Sep 16, 2025	21.16	21.26	20.95	21.05	20.48	-0.47%	364,062