Fidus Investment Corp

FDUS
🏛️ usa →
20.26
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.38 20.38 20.38 20.38 3.6K
09:36 20.50 20.50 20.50 20.50 0.7K
09:37 20.48 20.48 20.44 20.48 3.6K
09:38 20.45 20.50 20.44 20.50 2.0K
09:40 20.48 20.48 20.48 20.48 0.2K
09:41 20.48 20.48 20.48 20.48 4.3K
09:44 20.52 20.52 20.52 20.52 0.8K
09:45 20.51 20.51 20.51 20.51 0.2K
09:48 20.55 20.55 20.51 20.51 1.9K
09:49 20.55 20.55 20.54 20.55 3.1K
09:50 20.55 20.55 20.55 20.55 0.6K
09:55 20.55 20.55 20.55 20.55 0.8K
10:01 20.60 20.60 20.58 20.58 3.2K
10:02 20.60 20.60 20.60 20.60 0.2K
10:03 20.60 20.60 20.60 20.60 0.2K
10:05 20.60 20.60 20.60 20.60 3.3K
10:08 20.60 20.60 20.60 20.60 0.2K
10:09 20.60 20.60 20.60 20.60 1.3K
10:11 20.62 20.62 20.62 20.62 1.7K
10:15 20.65 20.65 20.65 20.65 13.7K
10:16 20.67 20.67 20.67 20.67 1.2K
10:20 20.67 20.67 20.67 20.67 0.1K
10:21 20.68 20.68 20.68 20.68 0.4K
10:22 20.62 20.62 20.62 20.62 0.2K
10:24 20.62 20.65 20.62 20.65 1.0K
10:27 20.64 20.66 20.64 20.66 3.0K
10:28 20.66 20.69 20.66 20.69 0.8K
10:29 20.64 20.64 20.64 20.64 0.2K
10:32 20.70 20.70 20.70 20.70 0.6K
10:33 20.72 20.72 20.72 20.72 0.2K
10:34 20.72 20.72 20.72 20.72 0.8K
10:35 20.71 20.71 20.71 20.71 0.2K
10:36 20.72 20.72 20.72 20.72 0.2K
10:42 20.68 20.68 20.68 20.68 0.2K
10:43 20.67 20.67 20.67 20.67 0.4K
10:44 20.66 20.66 20.64 20.64 1.1K
10:46 20.65 20.65 20.64 20.64 0.8K
10:48 20.63 20.63 20.63 20.63 0.8K
10:51 20.60 20.60 20.60 20.60 0.4K
10:53 20.61 20.61 20.61 20.61 0.1K
10:55 20.62 20.62 20.59 20.59 1.7K
10:56 20.59 20.59 20.59 20.59 0.2K
10:57 20.61 20.62 20.61 20.62 2.6K
10:58 20.64 20.64 20.64 20.64 0.6K
10:59 20.64 20.65 20.64 20.65 0.8K
11:02 20.65 20.65 20.65 20.65 0.4K
11:06 20.65 20.65 20.65 20.65 0.2K
11:07 20.63 20.63 20.63 20.63 1.0K
11:19 20.61 20.61 20.59 20.59 1.6K
11:20 20.58 20.58 20.58 20.58 0.4K
11:22 20.59 20.59 20.59 20.59 0.5K
11:24 20.62 20.62 20.62 20.62 0.6K
11:32 20.56 20.56 20.56 20.56 1.6K
11:42 20.53 20.53 20.53 20.53 1.2K
11:50 20.54 20.54 20.54 20.54 1.1K
11:56 20.52 20.52 20.52 20.52 0.3K
11:58 20.53 20.53 20.53 20.53 0.6K
12:02 20.52 20.52 20.52 20.52 0.6K
12:07 20.54 20.54 20.54 20.54 0.3K
12:12 20.54 20.54 20.54 20.54 0.3K
12:14 20.54 20.54 20.54 20.54 0.8K
12:18 20.55 20.55 20.55 20.55 0.6K
12:19 20.55 20.55 20.55 20.55 0.4K
12:23 20.53 20.53 20.53 20.53 1.3K
12:30 20.52 20.52 20.52 20.52 0.5K
12:31 20.51 20.51 20.51 20.51 0.8K
12:34 20.52 20.52 20.52 20.52 0.7K
12:35 20.53 20.53 20.53 20.53 0.3K
12:39 20.52 20.52 20.51 20.51 0.7K
12:43 20.51 20.51 20.50 20.50 4.5K
12:44 20.49 20.49 20.49 20.49 0.3K
12:45 20.47 20.47 20.47 20.47 0.3K
12:46 20.49 20.50 20.49 20.50 0.7K
12:51 20.50 20.50 20.50 20.50 0.2K
12:59 20.50 20.50 20.50 20.50 1.0K
13:03 20.47 20.47 20.47 20.47 0.6K
13:05 20.49 20.49 20.48 20.48 5.5K
13:07 20.47 20.47 20.47 20.47 0.6K
13:09 20.49 20.49 20.49 20.49 0.5K
13:11 20.50 20.50 20.50 20.50 0.2K
13:12 20.50 20.50 20.49 20.49 1.0K
13:13 20.49 20.49 20.49 20.49 0.6K
13:14 20.50 20.50 20.49 20.50 1.5K
13:16 20.51 20.51 20.51 20.51 0.2K
13:17 20.52 20.52 20.52 20.52 0.4K
13:22 20.50 20.50 20.50 20.50 0.4K
13:28 20.49 20.49 20.49 20.49 0.9K
13:29 20.49 20.49 20.49 20.49 0.2K
13:30 20.49 20.49 20.48 20.48 0.4K
13:32 20.48 20.48 20.48 20.48 0.2K
13:37 20.48 20.48 20.48 20.48 1.9K
13:38 20.48 20.48 20.45 20.45 1.7K
13:39 20.46 20.46 20.46 20.45 0.5K
13:42 20.45 20.46 20.45 20.45 1.8K
13:48 20.42 20.42 20.42 20.42 0.2K
13:49 20.43 20.43 20.43 20.43 0.5K
14:00 20.42 20.42 20.40 20.40 0.6K
14:02 20.42 20.42 20.42 20.42 0.1K
14:03 20.42 20.42 20.42 20.42 0.5K
14:07 20.42 20.42 20.42 20.42 0.6K
14:20 20.42 20.42 20.40 20.40 0.3K
14:21 20.39 20.39 20.36 20.36 1.5K
14:23 20.37 20.37 20.37 20.37 0.5K
14:32 20.37 20.37 20.37 20.37 0.7K
14:33 20.38 20.38 20.38 20.38 0.2K
14:40 20.38 20.38 20.38 20.38 0.5K
14:42 20.39 20.39 20.39 20.39 0.4K
14:48 20.39 20.39 20.38 20.38 1.0K
14:50 20.38 20.38 20.38 20.38 0.4K
14:51 20.40 20.40 20.40 20.40 2.5K
14:54 20.40 20.40 20.39 20.39 0.9K
14:57 20.39 20.39 20.38 20.38 0.9K
14:58 20.38 20.38 20.38 20.37 1.6K
15:01 20.39 20.40 20.39 20.40 1.6K
15:05 20.38 20.38 20.38 20.38 1.0K
15:07 20.39 20.39 20.39 20.39 0.3K
15:11 20.38 20.38 20.38 20.38 1.2K
15:17 20.38 20.38 20.38 20.38 0.9K
15:18 20.39 20.39 20.39 20.39 0.2K
15:20 20.37 20.37 20.37 20.37 0.8K
15:21 20.36 20.36 20.35 20.35 2.5K
15:22 20.35 20.35 20.35 20.35 0.4K
15:23 20.35 20.36 20.35 20.36 0.6K
15:24 20.34 20.34 20.33 20.33 1.6K
15:25 20.32 20.32 20.32 20.32 0.3K
15:27 20.33 20.33 20.33 20.33 2.6K
15:28 20.31 20.33 20.31 20.33 0.8K
15:29 20.33 20.33 20.33 20.33 0.4K
15:30 20.32 20.32 20.31 20.31 1.0K
15:32 20.33 20.33 20.33 20.33 0.1K
15:33 20.33 20.33 20.32 20.33 0.8K
15:36 20.31 20.31 20.30 20.30 3.0K
15:37 20.31 20.31 20.31 20.31 0.8K
15:39 20.31 20.32 20.31 20.32 1.3K
15:40 20.31 20.31 20.31 20.31 0.1K
15:41 20.32 20.32 20.31 20.31 0.5K
15:42 20.32 20.32 20.32 20.32 1.9K
15:44 20.31 20.31 20.31 20.31 0.6K
15:45 20.31 20.31 20.30 20.30 0.6K
15:48 20.31 20.31 20.31 20.31 0.9K
15:49 20.31 20.33 20.31 20.33 1.5K
15:50 20.33 20.33 20.33 20.33 1.0K
15:51 20.34 20.34 20.34 20.34 0.9K
15:52 20.36 20.37 20.36 20.37 1.6K
15:54 20.35 20.35 20.35 20.35 0.6K
15:55 20.33 20.33 20.32 20.33 2.3K
15:56 20.34 20.34 20.33 20.33 1.2K
15:57 20.35 20.36 20.35 20.35 0.9K
15:58 20.32 20.35 20.32 20.34 3.5K
15:59 20.33 20.33 20.30 20.33 15.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 20.28 20.50 20.20 20.26 0.2M
2025-09-29 20.29 20.43 20.07 20.27 0.3M
2025-09-26 20.45 20.64 20.18 20.18 0.2M
2025-09-25 20.47 20.60 20.34 20.47 0.4M
2025-09-24 20.30 20.52 20.26 20.40 0.4M
2025-09-23 20.39 20.72 20.29 20.33 0.2M
2025-09-22 20.79 20.79 20.38 20.38 0.3M
2025-09-19 20.59 20.86 20.55 20.79 0.3M
2025-09-18 20.47 20.72 20.43 20.68 0.3M
2025-09-17 21.15 21.31 21.06 21.08 0.4M
2025-09-16 21.16 21.26 20.95 21.05 0.4M
2025-09-15 21.50 21.50 21.11 21.15 0.4M
2025-09-12 21.56 21.63 21.43 21.47 0.2M
2025-09-11 21.34 21.54 21.28 21.51 0.3M
2025-09-10 21.36 21.41 21.28 21.32 0.2M
2025-09-09 21.54 21.61 21.37 21.43 0.2M
2025-09-08 21.40 21.56 21.38 21.51 0.2M
2025-09-05 21.50 21.67 21.36 21.39 0.2M
2025-09-04 21.39 21.49 21.29 21.39 0.2M
2025-09-03 21.41 21.51 21.33 21.38 0.2M
2025-09-02 21.49 21.54 21.31 21.42 0.2M
2025-08-29 21.40 21.60 21.40 21.53 0.2M
2025-08-28 21.40 21.49 21.33 21.44 0.2M
2025-08-27 21.35 21.45 21.33 21.38 0.1M
2025-08-26 21.23 21.39 21.20 21.35 0.1M
2025-08-25 21.35 21.42 21.20 21.25 0.1M
2025-08-22 21.20 21.45 21.20 21.33 0.2M
2025-08-21 21.23 21.32 21.16 21.22 0.1M
2025-08-20 21.28 21.45 21.15 21.26 0.2M
2025-08-19 21.20 21.39 21.20 21.28 0.2M
2025-08-18 21.19 21.25 21.03 21.17 0.2M
2025-08-15 21.30 21.44 21.13 21.18 0.2M
2025-08-14 21.39 21.44 21.28 21.34 0.2M
2025-08-13 21.28 21.52 21.20 21.37 0.2M
2025-08-12 21.47 21.56 21.21 21.45 0.3M
2025-08-11 21.37 21.41 21.19 21.28 0.2M
2025-08-08 21.47 21.55 20.95 21.37 0.4M
2025-08-07 20.75 20.88 20.51 20.53 0.2M
2025-08-06 20.65 20.90 20.65 20.75 0.1M
2025-08-05 20.71 20.75 20.45 20.65 0.1M
2025-08-04 20.66 20.84 20.51 20.59 0.2M
2025-08-01 20.50 20.89 20.30 20.64 0.1M
2025-07-31 20.78 21.00 20.63 20.68 0.1M
2025-07-30 20.93 21.15 20.68 20.80 0.1M
2025-07-29 21.02 21.06 20.71 20.93 0.2M
2025-07-28 21.43 21.49 20.94 20.98 0.1M
2025-07-25 21.50 21.55 21.29 21.40 0.1M
2025-07-24 21.54 21.65 21.44 21.46 0.1M
2025-07-23 21.55 21.69 21.55 21.62 0.1M
2025-07-22 21.40 21.59 21.40 21.55 0.1M
2025-07-21 22.01 22.09 21.38 21.46 0.1M
2025-07-18 21.98 22.08 21.77 21.84 0.1M
2025-07-17 21.69 22.03 21.59 21.99 0.1M
2025-07-16 21.42 21.69 21.32 21.69 0.1M
2025-07-15 21.38 21.58 21.38 21.41 0.1M
2025-07-14 21.20 21.48 21.16 21.46 0.1M
2025-07-11 20.95 21.24 20.94 21.21 0.2M
2025-07-10 20.69 21.08 20.69 21.00 0.1M
2025-07-09 20.86 20.88 20.68 20.76 0.1M
2025-07-08 20.75 21.07 20.69 20.83 0.2M
2025-07-07 20.82 20.98 20.77 20.86 0.2M
2025-07-03 20.62 20.80 20.62 20.78 0.1M
2025-07-02 20.32 20.60 20.31 20.56 0.1M
2025-07-01 20.20 20.48 20.11 20.36 0.2M
2025-06-30 19.90 20.25 19.89 20.20 0.2M
2025-06-27 19.84 20.06 19.77 19.89 0.2M
2025-06-26 19.81 20.04 19.79 19.81 0.8M
2025-06-25 19.95 19.98 19.76 19.81 0.2M
2025-06-24 19.80 20.07 19.80 19.88 0.2M
2025-06-23 19.93 19.95 19.53 19.67 0.2M
2025-06-20 19.95 20.11 19.86 19.93 0.3M
2025-06-18 19.80 20.07 19.80 20.03 0.2M
2025-06-17 19.54 19.80 19.40 19.77 0.2M
2025-06-16 19.73 19.95 19.56 19.60 0.2M
2025-06-13 19.62 19.80 19.51 19.54 0.2M
2025-06-12 20.33 20.50 20.19 20.40 0.2M
2025-06-11 20.68 20.68 20.32 20.42 0.3M
2025-06-10 20.57 20.65 20.45 20.59 0.2M
2025-06-09 20.33 20.59 20.30 20.52 0.1M
2025-06-06 20.25 20.34 20.16 20.32 0.1M
2025-06-05 20.17 20.18 19.88 20.14 0.2M
2025-06-04 20.23 20.25 20.06 20.10 0.1M
2025-06-03 20.30 20.34 20.16 20.23 0.2M
2025-06-02 20.50 20.54 20.15 20.28 0.3M
2025-05-30 20.60 20.62 20.35 20.49 0.2M
2025-05-29 20.32 20.77 20.26 20.57 0.4M
2025-05-28 20.40 20.45 20.25 20.32 0.1M
2025-05-27 20.27 20.38 20.16 20.37 0.2M
2025-05-23 19.84 20.19 19.75 20.13 0.1M
2025-05-22 20.02 20.16 19.85 20.02 0.1M
2025-05-21 20.21 20.38 19.97 19.98 0.1M
2025-05-20 20.18 20.43 20.17 20.38 0.1M
2025-05-19 20.05 20.31 20.05 20.28 0.3M
2025-05-16 20.07 20.46 20.05 20.18 0.2M
2025-05-15 20.00 20.16 19.96 20.07 0.1M
2025-05-14 20.25 20.29 19.93 20.00 0.2M
2025-05-13 19.78 20.43 19.78 20.23 0.2M
2025-05-12 20.05 20.06 19.64 19.67 0.2M
2025-05-09 20.00 20.21 19.43 19.66 0.2M
2025-05-08 18.85 19.12 18.85 19.08 0.1M
2025-05-07 18.96 19.01 18.78 18.79 0.1M
2025-05-06 18.80 18.94 18.71 18.85 0.1M
2025-05-05 18.92 19.09 18.80 18.83 0.1M
2025-05-02 18.85 19.08 18.75 19.07 0.1M
2025-05-01 18.90 18.99 18.62 18.65 0.1M
2025-04-30 18.96 18.97 18.56 18.90 0.2M
2025-04-29 19.20 19.30 18.90 19.08 0.1M
2025-04-28 19.32 19.41 19.17 19.29 0.1M
2025-04-25 19.03 19.29 18.92 19.23 0.1M
2025-04-24 18.83 19.10 18.70 19.00 0.1M
2025-04-23 18.76 19.02 18.58 18.83 0.2M
2025-04-22 18.32 18.55 18.24 18.49 0.1M
2025-04-21 18.56 18.60 17.93 18.15 0.2M
2025-04-17 18.21 18.72 18.20 18.55 0.2M
2025-04-16 18.39 18.59 18.18 18.24 0.2M
2025-04-15 18.02 18.46 17.92 18.35 0.2M
2025-04-14 18.10 18.39 17.81 18.18 0.2M
2025-04-11 17.80 17.99 17.33 17.79 0.3M
2025-04-10 18.53 18.65 17.57 17.79 0.3M
2025-04-09 17.07 18.82 16.70 18.69 0.5M
2025-04-08 18.32 18.74 17.14 17.32 0.4M
2025-04-07 18.09 18.68 17.31 17.74 0.5M
2025-04-04 19.96 20.00 18.69 18.80 0.6M
2025-04-03 20.10 20.41 20.05 20.20 0.3M
2025-04-02 20.49 20.63 20.42 20.51 0.2M
2025-04-01 20.43 20.66 20.39 20.65 0.2M
2025-03-31 20.49 20.51 20.20 20.39 0.3M
2025-03-28 20.70 20.81 20.38 20.56 0.3M
2025-03-27 21.00 21.00 20.54 20.70 0.6M
2025-03-26 20.82 20.96 20.80 20.96 0.3M
2025-03-25 20.76 20.85 20.72 20.81 0.3M
2025-03-24 20.71 20.86 20.63 20.75 0.2M
2025-03-21 20.36 20.58 20.34 20.52 0.4M
2025-03-20 20.50 20.68 20.34 20.47 0.3M
2025-03-19 21.26 21.31 21.05 21.13 0.3M
2025-03-18 21.28 21.30 21.10 21.19 0.3M
2025-03-17 21.35 21.43 21.09 21.16 0.4M
2025-03-14 21.09 21.30 21.07 21.23 0.4M
2025-03-13 21.28 21.43 20.89 20.89 0.3M
2025-03-12 21.66 21.73 21.22 21.30 0.3M
2025-03-11 21.92 21.98 21.32 21.53 0.4M
2025-03-10 21.98 22.12 21.68 21.83 0.3M
2025-03-07 22.15 22.26 21.78 22.09 0.3M
2025-03-06 22.12 22.18 21.72 21.81 0.2M
2025-03-05 22.50 22.94 21.98 22.22 0.3M
2025-03-04 23.02 23.02 22.41 22.53 0.3M
2025-03-03 23.21 23.48 22.97 23.03 0.2M
2025-02-28 22.85 23.32 22.85 23.29 0.2M
2025-02-27 22.80 23.00 22.58 22.85 0.3M
2025-02-26 22.90 23.19 22.64 22.75 0.2M
2025-02-25 23.00 23.15 22.82 22.94 0.1M
2025-02-24 23.10 23.20 22.75 23.00 0.2M
2025-02-21 23.31 23.33 23.02 23.06 0.1M
2025-02-20 23.33 23.37 23.16 23.24 0.1M
2025-02-19 23.35 23.42 23.23 23.34 0.2M
2025-02-18 23.35 23.55 23.28 23.33 0.2M
2025-02-14 23.10 23.39 23.06 23.37 0.1M
2025-02-13 22.96 23.14 22.88 23.09 0.2M
2025-02-12 22.58 22.92 22.58 22.90 0.1M
2025-02-11 22.69 22.71 22.50 22.66 0.2M
2025-02-10 22.64 22.64 22.45 22.63 0.1M
2025-02-07 22.53 22.62 22.45 22.62 0.1M
2025-02-06 22.49 22.64 22.41 22.50 0.1M
2025-02-05 22.54 22.69 22.28 22.49 0.1M
2025-02-04 22.54 22.69 22.45 22.57 0.2M
2025-02-03 22.32 22.62 22.28 22.59 0.2M
2025-01-31 22.48 22.70 22.33 22.61 0.2M
2025-01-30 22.27 22.55 22.22 22.43 0.2M
2025-01-29 22.51 22.61 22.08 22.24 0.1M
2025-01-28 22.45 22.61 22.39 22.55 0.2M
2025-01-27 22.23 22.50 22.21 22.39 0.2M
2025-01-24 22.10 22.37 22.10 22.28 0.1M
2025-01-23 21.95 22.20 21.95 22.14 0.1M
2025-01-22 22.00 22.10 21.85 21.87 0.2M
2025-01-21 21.81 22.04 21.78 22.00 0.3M
2025-01-17 21.65 21.76 21.57 21.70 0.2M
2025-01-16 21.20 21.62 21.18 21.62 0.2M
2025-01-15 21.16 21.28 21.06 21.24 0.1M
2025-01-14 20.88 21.04 20.84 21.04 0.1M
2025-01-13 20.80 20.87 20.56 20.81 0.2M
2025-01-10 20.96 20.99 20.79 20.90 0.1M
2025-01-08 20.92 21.07 20.80 21.04 0.1M
2025-01-07 21.09 21.23 20.83 20.94 0.2M
2025-01-06 21.35 21.35 20.95 21.07 0.3M
2025-01-03 21.29 21.40 21.13 21.19 0.2M
2025-01-02 21.14 21.36 21.11 21.31 0.2M