Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FDUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26 2024 | 21.065 | 0.01 | 0.02% | 21.09 | 21.1181 | 20.90 | 112,429 |
| Nov 25 2024 | 21.06 | 0.09 | 0.43% | 21.11 | 21.1399 | 21.00 | 160,622 |
| Nov 22 2024 | 20.97 | 0.20 | 0.96% | 20.84 | 21.00 | 20.84 | 154,570 |
| Nov 21 2024 | 20.77 | 0.07 | 0.34% | 20.72 | 20.81 | 20.65 | 191,996 |
| Nov 20 2024 | 20.70 | -0.10 | -0.48% | 20.736 | 20.78 | 20.59 | 200,652 |
| Nov 19 2024 | 20.80 | 0.11 | 0.53% | 20.62 | 20.84 | 20.55 | 163,778 |
| Nov 18 2024 | 20.69 | 0.21 | 1.00% | 20.4946 | 20.72 | 20.4645 | 249,894 |
| Nov 15 2024 | 20.485 | 0.04 | 0.17% | 20.36 | 20.50 | 20.36 | 133,674 |
| Nov 14 2024 | 20.45 | 0.07 | 0.34% | 20.30 | 20.55 | 20.30 | 258,451 |
| Nov 13 2024 | 20.38 | 0.08 | 0.39% | 20.30 | 20.41 | 20.25 | 171,097 |
| Nov 12 2024 | 20.30 | 0.01 | 0.05% | 20.254 | 20.415 | 20.185 | 274,027 |
| Nov 11 2024 | 20.29 | 0.24 | 1.20% | 20.115 | 20.30 | 20.115 | 381,460 |
| Nov 08 2024 | 20.05 | 0.21 | 1.06% | 19.85 | 20.105 | 19.85 | 270,655 |
| Nov 07 2024 | 19.84 | 0.23 | 1.17% | 19.60 | 19.94 | 19.50 | 261,428 |
| Nov 06 2024 | 19.61 | 0.51 | 2.67% | 19.47 | 19.62 | 19.32 | 299,703 |
| Nov 05 2024 | 19.10 | -0.10 | -0.52% | 19.255 | 19.255 | 19.02 | 454,471 |
| Nov 04 2024 | 19.20 | -0.25 | -1.29% | 19.45 | 19.45 | 19.07 | 356,280 |
| Nov 01 2024 | 19.45 | -0.05 | -0.26% | 19.79 | 19.79 | 19.37 | 263,384 |
| Oct 31 2024 | 19.50 | 0.02 | 0.10% | 19.49 | 19.566 | 19.44 | 159,477 |
| Oct 30 2024 | 19.48 | -0.03 | -0.15% | 19.59 | 19.60 | 19.46 | 126,382 |
| Oct 29 2024 | 19.51 | -0.15 | -0.76% | 19.60 | 19.60 | 19.505 | 127,753 |
| Oct 28 2024 | 19.66 | 0.13 | 0.67% | 19.59 | 19.67 | 19.5648 | 139,318 |
| Oct 25 2024 | 19.53 | -0.25 | -1.26% | 19.69 | 19.715 | 19.50 | 152,905 |
| Oct 24 2024 | 19.78 | 0.25 | 1.28% | 19.59 | 19.78 | 19.48 | 296,518 |
| Oct 23 2024 | 19.53 | -0.12 | -0.61% | 19.663 | 19.663 | 19.464 | 93,903 |
| Oct 22 2024 | 19.65 | -0.08 | -0.41% | 19.75 | 19.77 | 19.64 | 152,286 |
| Oct 21 2024 | 19.73 | 0.08 | 0.41% | 19.64 | 19.76 | 19.6192 | 365,125 |
| Oct 18 2024 | 19.65 | -0.08 | -0.41% | 19.78 | 19.78 | 19.64 | 322,592 |
| Oct 17 2024 | 19.73 | 0.08 | 0.41% | 19.75 | 19.75 | 19.65 | 331,655 |
| Oct 16 2024 | 19.65 | 0.11 | 0.56% | 19.54 | 19.68 | 19.54 | 221,992 |
| Oct 15 2024 | 19.54 | 0.06 | 0.31% | 19.55 | 19.645 | 19.50 | 151,558 |
| Oct 14 2024 | 19.48 | -0.07 | -0.36% | 19.61 | 19.61 | 19.44 | 137,208 |
| Oct 11 2024 | 19.55 | 0.03 | 0.15% | 19.56 | 19.585 | 19.5015 | 106,808 |
| Oct 10 2024 | 19.52 | 0.08 | 0.41% | 19.44 | 19.53 | 19.41 | 144,049 |
| Oct 09 2024 | 19.44 | 0.06 | 0.31% | 19.39 | 19.51 | 19.36 | 111,861 |
| Oct 08 2024 | 19.38 | -0.08 | -0.41% | 19.44 | 19.48 | 19.33 | 142,933 |
| Oct 07 2024 | 19.46 | 0.10 | 0.52% | 19.40 | 19.59 | 19.39 | 166,650 |
| Oct 04 2024 | 19.36 | 0.01 | 0.05% | 19.44 | 19.50 | 19.34 | 233,640 |
| Oct 03 2024 | 19.35 | -0.04 | -0.21% | 19.40 | 19.435 | 19.28 | 220,790 |
| Oct 02 2024 | 19.39 | -0.03 | -0.15% | 19.45 | 19.53 | 19.34 | 118,548 |
| Oct 01 2024 | 19.42 | -0.18 | -0.92% | 19.67 | 19.67 | 19.405 | 176,205 |
| Sep 30 2024 | 19.60 | 0.04 | 0.20% | 19.57 | 19.67 | 19.56 | 127,615 |
| Sep 27 2024 | 19.56 | -0.04 | -0.20% | 19.60 | 19.69 | 19.51 | 218,218 |
| Sep 26 2024 | 19.60 | 0.08 | 0.41% | 19.53 | 19.65 | 19.50 | 235,909 |
| Sep 25 2024 | 19.52 | 0.06 | 0.31% | 19.48 | 19.685 | 19.41 | 344,762 |
| Sep 24 2024 | 19.46 | -0.09 | -0.46% | 19.55 | 19.615 | 19.455 | 111,996 |
| Sep 23 2024 | 19.55 | 0.02 | 0.10% | 19.54 | 19.5712 | 19.44 | 220,522 |
| Sep 20 2024 | 19.53 | -0.07 | -0.36% | 19.59 | 19.59 | 19.41 | 336,352 |
| Sep 19 2024 | 19.60 | -0.74 | -3.64% | 19.76 | 19.77 | 19.5249 | 382,556 |
| Sep 18 2024 | 20.34 | 0.17 | 0.84% | 20.24 | 20.42 | 20.20 | 503,518 |
| Sep 17 2024 | 20.17 | -0.02 | -0.10% | 20.27 | 20.34 | 20.15 | 411,268 |
| Sep 16 2024 | 20.19 | 0.04 | 0.20% | 20.25 | 20.30 | 20.12 | 283,380 |
| Sep 13 2024 | 20.15 | 0.22 | 1.10% | 20.055 | 20.22 | 20.055 | 196,851 |
| Sep 12 2024 | 19.93 | 0.31 | 1.58% | 19.735 | 19.9757 | 19.65 | 130,559 |
| Sep 11 2024 | 19.62 | -0.13 | -0.66% | 19.80 | 19.80 | 19.45 | 344,815 |
| Sep 10 2024 | 19.75 | -0.15 | -0.75% | 20.0092 | 20.0092 | 19.735 | 157,131 |
| Sep 09 2024 | 19.90 | -0.09 | -0.45% | 20.08 | 20.20 | 19.90 | 263,446 |
| Sep 06 2024 | 19.99 | -0.11 | -0.55% | 20.20 | 20.20 | 19.82 | 524,755 |
| Sep 05 2024 | 20.10 | 0.05 | 0.25% | 20.18 | 20.21 | 20.05 | 219,164 |
| Sep 04 2024 | 20.05 | -0.10 | -0.50% | 20.16 | 20.26 | 19.96 | 208,844 |
| Sep 03 2024 | 20.15 | 0.02 | 0.10% | 20.22 | 20.30 | 20.07 | 355,164 |
| Aug 30 2024 | 20.13 | 0.15 | 0.75% | 19.95 | 20.14 | 19.95 | 740,768 |
| Aug 29 2024 | 19.98 | 0.09 | 0.45% | 19.90 | 20.00 | 19.90 | 116,500 |
