Fidus Investment Corporation (FDUS)

Fidus Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	18.72	18.80	18.30	18.47	18.47	-1.65%	346,427
Jun 4, 2026	18.57	18.85	18.49	18.78	18.78	2.07%	189,147
Jun 3, 2026	18.76	18.77	18.32	18.40	18.40	-2.44%	356,262
Jun 2, 2026	18.96	19.07	18.74	18.86	18.86	-0.89%	212,211
Jun 1, 2026	18.88	19.15	18.83	19.03	19.03	0.79%	239,020
May 29, 2026	18.96	19.16	18.88	18.88	18.88	-0.42%	155,774
May 28, 2026	18.84	19.11	18.84	18.96	18.96	0.26%	242,686
May 27, 2026	18.97	19.07	18.87	18.91	18.91	0.42%	251,467
May 26, 2026	18.79	18.95	18.75	18.83	18.83	1.07%	219,242
May 22, 2026	18.75	18.85	18.51	18.63	18.63	-0.59%	203,110
May 21, 2026	18.63	18.83	18.61	18.74	18.74	0.21%	186,075
May 20, 2026	18.50	18.81	18.44	18.70	18.70	1.36%	171,486
May 19, 2026	18.63	18.73	18.44	18.45	18.45	-1.13%	162,228
May 18, 2026	18.79	18.81	18.56	18.66	18.66	-0.69%	152,713
May 15, 2026	18.94	19.00	18.59	18.79	18.79	-0.11%	197,929
May 14, 2026	18.68	18.96	18.62	18.81	18.81	1.13%	192,495
May 13, 2026	18.94	18.96	18.52	18.60	18.60	-1.43%	250,836
May 12, 2026	18.85	19.07	18.67	18.87	18.87	0.86%	264,225
May 11, 2026	19.73	19.73	18.70	18.71	18.71	-5.46%	387,712
May 8, 2026	19.47	19.94	19.24	19.79	19.79	7.26%	510,303
May 7, 2026	18.57	18.58	18.22	18.45	18.45	-0.70%	255,466
May 6, 2026	19.24	19.32	17.96	18.58	18.58	-3.13%	1,020,598
May 5, 2026	19.19	19.20	18.83	19.18	19.18	-0.05%	139,112
May 4, 2026	19.08	19.39	19.08	19.19	19.19	-0.05%	177,373
May 1, 2026	19.03	19.22	18.92	19.20	19.20	1.21%	204,854
Apr 30, 2026	18.47	19.00	18.43	18.97	18.97	2.32%	193,252
Apr 29, 2026	18.74	18.74	18.40	18.54	18.54	-0.75%	139,958
Apr 28, 2026	18.39	18.70	18.37	18.68	18.68	1.58%	158,314
Apr 27, 2026	18.44	18.51	18.29	18.39	18.39	-0.05%	214,109
Apr 24, 2026	18.34	18.59	18.31	18.40	18.40	0.33%	134,285
Apr 23, 2026	18.75	18.89	18.28	18.34	18.34	-2.45%	199,129
Apr 22, 2026	18.69	18.93	18.68	18.80	18.80	1.35%	272,685
Apr 21, 2026	18.90	18.99	18.52	18.55	18.55	-1.33%	194,804
Apr 20, 2026	18.89	19.00	18.73	18.80	18.80	-0.63%	223,570
Apr 17, 2026	18.73	19.03	18.73	18.92	18.92	1.99%	336,632
Apr 16, 2026	18.56	18.73	18.55	18.55	18.55	-0.96%	240,053
Apr 15, 2026	18.47	18.78	18.45	18.73	18.73	1.57%	261,843
Apr 14, 2026	18.04	18.44	18.04	18.44	18.44	2.33%	166,537
Apr 13, 2026	17.88	18.04	17.68	18.02	18.02	0.61%	202,497
Apr 10, 2026	17.79	17.96	17.76	17.91	17.91	0.67%	179,565
Apr 9, 2026	17.78	17.92	17.72	17.79	17.79	-0.39%	158,391
Apr 8, 2026	18.01	18.25	17.74	17.86	17.86	0.22%	298,929
Apr 7, 2026	17.83	17.99	17.70	17.82	17.82	-0.56%	200,309
Apr 6, 2026	17.66	17.96	17.57	17.92	17.92	0.96%	264,580
Apr 2, 2026	17.21	17.75	17.12	17.75	17.75	2.60%	256,238
Apr 1, 2026	17.49	17.51	17.10	17.30	17.30	-0.69%	225,313
Mar 31, 2026	17.26	17.57	17.08	17.42	17.42	1.34%	284,198
Mar 30, 2026	16.99	17.34	16.94	17.19	17.19	1.60%	416,730
Mar 27, 2026	17.36	17.39	16.87	16.92	16.92	-2.14%	411,128
Mar 26, 2026	17.38	17.63	17.25	17.29	17.29	-0.80%	209,858

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.