Fidus Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2025	20.05	20.31	20.05	20.28	20.28	0.50%	258,905
May 16, 2025	20.07	20.46	20.05	20.18	20.18	0.55%	162,844
May 15, 2025	20.00	20.16	19.96	20.07	20.07	0.35%	131,006
May 14, 2025	20.25	20.29	19.93	20.00	20.00	-1.14%	202,479
May 13, 2025	19.78	20.43	19.78	20.23	20.23	2.85%	235,180
May 12, 2025	20.05	20.06	19.64	19.67	19.67	0.05%	202,958
May 9, 2025	20.00	20.21	19.43	19.66	19.66	3.04%	240,044
May 8, 2025	18.85	19.12	18.85	19.08	19.08	1.54%	126,439
May 7, 2025	18.96	19.01	18.78	18.79	18.79	-0.32%	94,522
May 6, 2025	18.80	18.94	18.71	18.85	18.85	0.11%	108,418
May 5, 2025	18.92	19.09	18.80	18.83	18.83	-1.26%	124,758
May 2, 2025	18.85	19.08	18.75	19.07	19.07	2.25%	124,508
May 1, 2025	18.90	18.99	18.62	18.65	18.65	-1.32%	122,332
Apr 30, 2025	18.96	18.97	18.56	18.90	18.90	-0.94%	160,376
Apr 29, 2025	19.20	19.30	18.90	19.08	19.08	-1.09%	110,619
Apr 28, 2025	19.32	19.41	19.17	19.29	19.29	0.31%	113,069
Apr 25, 2025	19.03	19.29	18.92	19.23	19.23	1.21%	148,873
Apr 24, 2025	18.83	19.10	18.70	19.00	19.00	0.90%	136,274
Apr 23, 2025	18.76	19.02	18.58	18.83	18.83	1.84%	151,863
Apr 22, 2025	18.32	18.55	18.24	18.49	18.49	1.87%	114,490
Apr 21, 2025	18.56	18.60	17.93	18.15	18.15	-2.16%	163,226
Apr 17, 2025	18.21	18.72	18.20	18.55	18.55	1.70%	201,420
Apr 16, 2025	18.39	18.59	18.18	18.24	18.24	-0.60%	179,683
Apr 15, 2025	18.02	18.46	17.92	18.35	18.35	0.94%	202,368
Apr 14, 2025	18.10	18.39	17.81	18.18	18.18	2.19%	237,575
Apr 11, 2025	17.80	17.99	17.33	17.79	17.79	-	288,777
Apr 10, 2025	18.53	18.65	17.57	17.79	17.79	-4.82%	285,526
Apr 9, 2025	17.07	18.82	16.70	18.69	18.69	7.91%	473,134
Apr 8, 2025	18.32	18.74	17.14	17.32	17.32	-2.37%	404,874
Apr 7, 2025	18.09	18.68	17.31	17.74	17.74	-5.64%	486,926
Apr 4, 2025	19.96	20.00	18.69	18.80	18.80	-6.93%	628,558
Apr 3, 2025	20.10	20.41	20.05	20.20	20.20	-1.51%	295,032
Apr 2, 2025	20.49	20.63	20.42	20.51	20.51	-0.68%	221,733
Apr 1, 2025	20.43	20.66	20.39	20.65	20.65	1.28%	227,813
Mar 31, 2025	20.49	20.51	20.20	20.39	20.39	-0.83%	338,530
Mar 28, 2025	20.70	20.81	20.38	20.56	20.56	-0.68%	275,312
Mar 27, 2025	21.00	21.00	20.54	20.70	20.70	-1.24%	581,777
Mar 26, 2025	20.82	20.96	20.80	20.96	20.96	0.72%	292,170
Mar 25, 2025	20.76	20.85	20.72	20.81	20.81	0.29%	263,969
Mar 24, 2025	20.71	20.86	20.63	20.75	20.75	1.12%	226,209
Mar 21, 2025	20.36	20.58	20.34	20.52	20.52	0.24%	389,543
Mar 20, 2025	20.50	20.68	20.34	20.47	20.47	-3.12%	317,159
Mar 19, 2025	21.26	21.31	21.05	21.13	20.59	-0.28%	330,472
Mar 18, 2025	21.28	21.30	21.10	21.19	20.65	0.14%	306,671
Mar 17, 2025	21.35	21.43	21.09	21.16	20.62	-0.33%	446,008
Mar 14, 2025	21.09	21.30	21.07	21.23	20.68	1.63%	438,205
Mar 13, 2025	21.28	21.43	20.89	20.89	20.35	-1.92%	310,147
Mar 12, 2025	21.66	21.73	21.22	21.30	20.75	-1.07%	342,531
Mar 11, 2025	21.92	21.98	21.32	21.53	20.98	-1.37%	361,670
Mar 10, 2025	21.98	22.12	21.68	21.83	21.27	-1.18%	262,690