Fidus Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	19.62	19.80	19.60	19.73	-	-3.28%	70,754
Jun 12, 2025	20.33	20.50	20.19	20.40	20.40	-0.10%	244,122
Jun 11, 2025	20.68	20.68	20.32	20.42	20.42	-0.83%	267,322
Jun 10, 2025	20.57	20.65	20.45	20.59	20.59	0.34%	156,968
Jun 9, 2025	20.33	20.59	20.30	20.52	20.52	0.98%	131,737
Jun 6, 2025	20.25	20.34	20.16	20.32	20.32	0.89%	108,138
Jun 5, 2025	20.17	20.18	19.88	20.14	20.14	0.20%	155,946
Jun 4, 2025	20.23	20.25	20.06	20.10	20.10	-0.64%	143,456
Jun 3, 2025	20.30	20.34	20.16	20.23	20.23	-0.25%	157,531
Jun 2, 2025	20.50	20.54	20.15	20.28	20.28	-1.02%	273,562
May 30, 2025	20.60	20.62	20.35	20.49	20.49	-0.39%	179,925
May 29, 2025	20.32	20.77	20.26	20.57	20.57	1.23%	436,221
May 28, 2025	20.40	20.45	20.25	20.32	20.32	-0.25%	88,831
May 27, 2025	20.27	20.38	20.16	20.37	20.37	1.19%	152,859
May 23, 2025	19.84	20.19	19.75	20.13	20.13	0.55%	105,345
May 22, 2025	20.02	20.16	19.85	20.02	20.02	0.20%	90,653
May 21, 2025	20.21	20.38	19.97	19.98	19.98	-1.96%	127,833
May 20, 2025	20.18	20.43	20.17	20.38	20.38	0.49%	147,368
May 19, 2025	20.05	20.31	20.05	20.28	20.28	0.50%	259,324
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