NASDAQ : FDUS
Fidus Investment Corporation — Price history
Financials · Asset Management · United States
Last price 19.31 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 767.97M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fidus Investment Corporation (FDUS) closed at 19.52 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 19.44 | 19.61 | 19.27 | 19.52 | 103,161 | +1.09% |
| 2026-10-30 | 19.42 | 19.42 | 19.155 | 19.31 | 173,967 | -0.67% |
| 2026-10-29 | 19.09 | 19.45 | 19.02 | 19.44 | 145,388 | +1.83% |
| 2026-10-28 | 18.99 | 19.135 | 18.87 | 19.09 | 197,698 | +0.53% |
| 2026-10-27 | 18.85 | 19.17 | 18.82 | 18.99 | 209,795 | +1.66% |
| 2026-10-26 | 18.62 | 18.75 | 18.49 | 18.68 | 188,308 | +0.65% |
| 2026-10-23 | 18.72 | 18.72 | 18.335 | 18.56 | 168,639 | -0.59% |
| 2026-10-22 | 18.29 | 18.8 | 18.26 | 18.67 | 193,491 | +2.08% |
| 2026-10-21 | 18.45 | 18.51 | 18.22 | 18.29 | 233,922 | -0.87% |
| 2026-10-20 | 18.67 | 18.81 | 18.415 | 18.45 | 190,739 | -0.59% |
| 2026-10-19 | 18.9 | 18.9 | 18.48 | 18.56 | 382,384 | -2.21% |
| 2026-10-16 | 19.47 | 19.51 | 18.94 | 18.98 | 286,142 | -2.37% |
| 2026-10-15 | 19.25 | 19.61 | 19.25 | 19.44 | 244,882 | +1.83% |
| 2026-10-14 | 19.09 | 19.245 | 19.04 | 19.09 | 183,641 | -0.31% |
| 2026-10-13 | 19.27 | 19.28 | 19.07 | 19.15 | 247,802 | -0.21% |
| 2026-10-12 | 19.1 | 19.26 | 18.99 | 19.19 | 204,159 | +0.68% |
| 2026-10-09 | 19.12 | 19.21 | 18.98 | 19.06 | 197,848 | -0.16% |
| 2026-10-08 | 18.73 | 19.11 | 18.73 | 19.09 | 315,488 | +1.43% |
| 2026-10-07 | 18.89 | 18.9 | 18.5 | 18.82 | 302,250 | -0.32% |
| 2026-10-06 | 19.18 | 19.25 | 18.87 | 18.88 | 306,427 | -1.31% |
| 2026-10-05 | 19.28 | 19.54 | 19.12 | 19.13 | 210,575 | -0.67% |
| 2026-10-02 | 19.41 | 19.45 | 19.1 | 19.26 | 276,350 | -0.52% |
| 2026-10-01 | 19.27 | 19.41 | 19.15 | 19.36 | 262,293 | +0.47% |
| 2026-09-30 | 19.51 | 19.69 | 19.23 | 19.27 | 430,132 | -1.33% |
| 2026-09-29 | 19.14 | 19.6 | 19.13 | 19.53 | 522,630 | +2.09% |
| 2026-09-28 | 19.12 | 19.27 | 19.02 | 19.13 | 579,826 | -0.10% |
| 2026-09-25 | 19.14 | 19.16 | 18.91 | 19.15 | 224,033 | +0.31% |
| 2026-09-24 | 19.11 | 19.22 | 18.94 | 19.09 | 198,869 | +0.05% |
| 2026-09-23 | 19.34 | 19.41 | 18.98 | 19.08 | 203,825 | -1.17% |
| 2026-09-22 | 19.34 | 19.38 | 19.28 | 19.305 | 160,394 | +0.03% |
| 2026-09-21 | 19.36 | 19.46 | 19.26 | 19.3 | 189,658 | -0.31% |
| 2026-09-18 | 19.57 | 19.6 | 19.22 | 19.36 | 290,805 | -1.07% |
| 2026-09-17 | 19.34 | 19.7 | 19.33 | 19.57 | 390,810 | +1.66% |
| 2026-09-16 | 19.12 | 19.43 | 19.105 | 19.25 | 342,583 | +0.68% |
| 2026-09-15 | 19.11 | 19.185 | 19 | 19.12 | 301,086 | +0.58% |
| 2026-09-14 | 19.57 | 19.7 | 19.45 | 19.51 | 572,260 | -0.31% |
| 2026-09-11 | 19.6 | 19.6 | 19.47 | 19.57 | 418,261 | +0.41% |
| 2026-09-10 | 19.61 | 19.61 | 19.46 | 19.49 | 376,642 | -0.41% |
| 2026-09-09 | 19.67 | 19.72 | 19.49 | 19.57 | 324,304 | -0.25% |
| 2026-09-08 | 19.63 | 19.72 | 19.6 | 19.62 | 485,935 | -0.05% |
| 2026-09-04 | 19.54 | 19.68 | 19.5 | 19.63 | 236,064 | +0.26% |
| 2026-09-03 | 19.77 | 19.83 | 19.45 | 19.58 | 361,667 | -0.10% |
| 2026-09-02 | 19.7 | 19.7 | 19.54 | 19.6 | 297,530 | -0.20% |
| 2026-09-01 | 19.71 | 19.78 | 19.6 | 19.64 | 278,209 | -0.81% |
| 2026-08-31 | 19.7 | 19.9 | 19.64 | 19.8 | 358,672 | +0.51% |
| 2026-08-28 | 19.8 | 19.8 | 19.67 | 19.7 | 250,307 | -0.15% |
| 2026-08-27 | 19.79 | 19.81 | 19.66 | 19.73 | 266,027 | +0.15% |
| 2026-08-26 | 19.8 | 19.8 | 19.67 | 19.7 | 193,084 | -0.25% |
| 2026-08-25 | 19.84 | 19.855 | 19.68 | 19.75 | 223,080 | -0.35% |
| 2026-08-24 | 19.74 | 19.843 | 19.676 | 19.82 | 398,877 | +0.61% |
| 2026-08-21 | 19.82 | 19.9 | 19.62 | 19.7 | 245,421 | -0.56% |
| 2026-08-20 | 19.75 | 19.84 | 19.68 | 19.81 | 446,987 | +0.30% |
| 2026-08-19 | 19.71 | 19.8 | 19.615 | 19.75 | 386,775 | +1.23% |
| 2026-08-18 | 19.51 | 19.64 | 19.34 | 19.51 | 250,757 | +0.15% |
| 2026-08-17 | 19.59 | 19.7 | 19.35 | 19.48 | 490,530 | -0.56% |
| 2026-08-14 | 19.73 | 19.73 | 19.56 | 19.59 | 378,888 | -1.01% |
| 2026-08-13 | 19.8 | 19.9 | 19.74 | 19.79 | 356,121 | +0.35% |
| 2026-08-12 | 19.82 | 19.95 | 19.68 | 19.72 | 230,044 | -0.50% |
| 2026-08-11 | 19.84 | 20.025 | 19.66 | 19.82 | 433,171 | -0.10% |
| 2026-08-10 | 20.35 | 20.4 | 19.53 | 19.84 | 415,084 | -2.51% |
| 2026-08-07 | 20.21 | 20.555 | 20.13 | 20.35 | 1,646,891 | -1.12% |
| 2026-08-06 | 20.16 | 20.78 | 20.16 | 20.58 | 266,157 | +2.24% |
| 2026-08-05 | 20.39 | 20.39 | 20 | 20.13 | 141,056 | -1.66% |
| 2026-08-04 | 20.12 | 20.505 | 20.041 | 20.47 | 205,239 | +1.44% |
| 2026-08-03 | 19.98 | 20.26 | 19.79 | 20.18 | 265,509 | +2.23% |
| 2026-07-31 | 19.91 | 20.18 | 19.63 | 19.74 | 217,287 | -0.80% |
| 2026-07-30 | 20.09 | 20.13 | 19.69 | 19.9 | 209,719 | -0.50% |
| 2026-07-29 | 20.15 | 20.35 | 19.981 | 20 | 222,430 | -0.94% |
| 2026-07-28 | 19.77 | 20.24 | 19.62 | 20.19 | 303,146 | +2.07% |
| 2026-07-27 | 19.6 | 19.84 | 19.6 | 19.78 | 157,925 | +1.91% |
| 2026-07-24 | 19.35 | 19.67 | 19.285 | 19.41 | 172,560 | -0.10% |
| 2026-07-23 | 19.64 | 19.665 | 19.28 | 19.43 | 166,121 | -1.37% |
| 2026-07-22 | 19.92 | 19.92 | 19.61 | 19.7 | 371,486 | -0.45% |
| 2026-07-21 | 19.71 | 20.07 | 19.71 | 19.79 | 216,245 | +0.66% |
| 2026-07-20 | 20.06 | 20.17 | 19.36 | 19.66 | 408,904 | -3.44% |
| 2026-07-17 | 20.59 | 20.78 | 20.2 | 20.36 | 249,438 | -1.55% |
| 2026-07-16 | 20.27 | 20.69 | 20.135 | 20.68 | 252,450 | +1.75% |
| 2026-07-15 | 20.43 | 20.58 | 20.24 | 20.325 | 342,423 | -0.51% |
| 2026-07-14 | 20.11 | 20.59 | 20.11 | 20.43 | 504,004 | +1.59% |
| 2026-07-13 | 20.26 | 20.45 | 20.01 | 20.11 | 264,265 | -0.49% |
| 2026-07-10 | 19.69 | 20.3 | 19.69 | 20.21 | 263,234 | +3.43% |
| 2026-07-09 | 19.53 | 19.62 | 19.41 | 19.54 | 320,605 | +0.05% |
| 2026-07-08 | 19.49 | 19.585 | 19.38 | 19.53 | 260,075 | +0.41% |
| 2026-07-07 | 20.14 | 20.24 | 19.391 | 19.45 | 629,360 | -4.70% |
| 2026-07-06 | 19.33 | 20.49 | 19.33 | 20.41 | 3,019,656 | +5.59% |
| 2026-07-02 | 19.46 | 19.5 | 19.25 | 19.33 | 228,202 | -0.05% |
| 2026-07-01 | 19.09 | 19.46 | 19.09 | 19.34 | 307,572 | +1.42% |
| 2026-06-30 | 18.78 | 19.12 | 18.78 | 19.07 | 323,204 | +0.69% |
| 2026-06-29 | 18.81 | 19.13 | 18.77 | 18.94 | 580,474 | +0.85% |
| 2026-06-26 | 18.43 | 18.79 | 18.395 | 18.78 | 430,691 | +2.12% |
| 2026-06-25 | 18.23 | 18.44 | 18.13 | 18.39 | 393,343 | +1.43% |
| 2026-06-24 | 18.24 | 18.28 | 18.08 | 18.13 | 219,476 | -0.87% |
| 2026-06-23 | 17.86 | 18.31 | 17.85 | 18.29 | 278,685 | +1.95% |
| 2026-06-22 | 18.29 | 18.45 | 17.92 | 17.94 | 331,205 | -2.23% |
| 2026-06-18 | 18.06 | 18.37 | 18.04 | 18.35 | 515,933 | +1.77% |
| 2026-06-17 | 18.25 | 18.395 | 17.93 | 18.03 | 360,886 | -1.69% |
| 2026-06-16 | 18.08 | 18.478 | 18.07 | 18.34 | 389,890 | +1.95% |
| 2026-06-15 | 18.88 | 19.09 | 18.505 | 18.61 | 640,481 | -1.12% |
| 2026-06-12 | 18.79 | 18.875 | 18.61 | 18.82 | 272,493 | +0.53% |
| 2026-06-11 | 18.8 | 18.85 | 18.658 | 18.72 | 218,736 | -0.11% |
| 2026-06-10 | 18.83 | 19.01 | 18.72 | 18.74 | 260,917 | +0.59% |
| 2026-06-09 | 18.48 | 18.71 | 18.48 | 18.63 | 146,079 | +0.81% |
| 2026-06-08 | 18.47 | 18.52 | 18.252 | 18.48 | 213,521 | +0.05% |
| 2026-06-05 | 18.72 | 18.8 | 18.3 | 18.47 | 346,428 | -1.65% |
| 2026-06-04 | 18.57 | 18.85 | 18.49 | 18.78 | 189,208 | +2.07% |
| 2026-06-03 | 18.76 | 18.77 | 18.315 | 18.4 | 356,262 | -2.44% |
| 2026-06-02 | 18.96 | 19.065 | 18.74 | 18.86 | 212,228 | -0.89% |
| 2026-06-01 | 18.88 | 19.15 | 18.825 | 19.03 | 239,025 | +0.79% |
| 2026-05-29 | 18.96 | 19.16 | 18.88 | 18.88 | 155,774 | -0.42% |
| 2026-05-28 | 18.84 | 19.11 | 18.84 | 18.96 | 243,186 | +0.26% |
| 2026-05-27 | 18.97 | 19.07 | 18.87 | 18.91 | 251,473 | +0.42% |
| 2026-05-26 | 18.79 | 18.95 | 18.75 | 18.83 | 219,263 | +1.07% |
| 2026-05-22 | 18.75 | 18.854 | 18.51 | 18.63 | 203,811 | -0.59% |
| 2026-05-21 | 18.63 | 18.83 | 18.605 | 18.74 | 187,075 | +0.21% |
| 2026-05-20 | 18.5 | 18.81 | 18.44 | 18.7 | 171,577 | +1.36% |
| 2026-05-19 | 18.63 | 18.73 | 18.44 | 18.45 | 162,430 | -1.13% |
| 2026-05-18 | 18.79 | 18.81 | 18.56 | 18.66 | 154,156 | -0.69% |
| 2026-05-15 | 18.94 | 19 | 18.59 | 18.79 | 197,929 | -0.11% |
| 2026-05-14 | 18.68 | 18.955 | 18.622 | 18.81 | 192,495 | +1.13% |
| 2026-05-13 | 18.94 | 18.955 | 18.52 | 18.6 | 250,836 | -1.43% |