FDUS(FDUS)
FDUS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $19.60 | $19.84 | $19.60 | $19.74 | 63,369 |
| 7/24/2026 | $19.35 | $19.67 | $19.29 | $19.41 | 172,600 |
| 7/23/2026 | $19.64 | $19.67 | $19.28 | $19.43 | 166,121 |
| 7/22/2026 | $19.92 | $19.92 | $19.61 | $19.70 | 371,500 |
| 7/21/2026 | $19.71 | $20.07 | $19.71 | $19.79 | 216,245 |
| 7/20/2026 | $20.06 | $20.17 | $19.36 | $19.66 | 408,904 |
| 7/17/2026 | $20.59 | $20.78 | $20.20 | $20.36 | 249,438 |
| 7/16/2026 | $20.27 | $20.69 | $20.14 | $20.68 | 252,500 |
| 7/15/2026 | $20.43 | $20.58 | $20.24 | $20.33 | 342,423 |
| 7/14/2026 | $20.11 | $20.59 | $20.11 | $20.43 | 504,004 |
| 7/13/2026 | $20.26 | $20.45 | $20.01 | $20.11 | 264,300 |
| 7/10/2026 | $19.69 | $20.30 | $19.69 | $20.21 | 263,234 |
| 7/9/2026 | $19.53 | $19.62 | $19.41 | $19.54 | 320,605 |
| 7/8/2026 | $19.49 | $19.59 | $19.38 | $19.53 | 260,075 |
| 7/7/2026 | $20.14 | $20.24 | $19.39 | $19.45 | 629,400 |
| 7/6/2026 | $19.33 | $20.49 | $19.33 | $20.41 | 3.02M |
| 7/2/2026 | $19.46 | $19.50 | $19.25 | $19.33 | 228,202 |
| 7/1/2026 | $19.09 | $19.46 | $19.09 | $19.34 | 307,600 |
| 6/30/2026 | $18.78 | $19.12 | $18.78 | $19.07 | 323,204 |
| 6/29/2026 | $18.81 | $19.13 | $18.77 | $18.94 | 580,500 |
| 6/26/2026 | $18.43 | $18.79 | $18.40 | $18.78 | 430,700 |
| 6/25/2026 | $18.23 | $18.44 | $18.13 | $18.39 | 393,343 |
| 6/24/2026 | $18.24 | $18.28 | $18.08 | $18.13 | 219,500 |
| 6/23/2026 | $17.86 | $18.31 | $17.85 | $18.29 | 278,700 |
| 6/22/2026 | $18.29 | $18.45 | $17.92 | $17.94 | 331,205 |
| 6/18/2026 | $18.06 | $18.37 | $18.04 | $18.35 | 515,933 |
| 6/17/2026 | $18.25 | $18.40 | $17.93 | $18.03 | 360,900 |
| 6/16/2026 | $18.08 | $18.48 | $18.07 | $18.34 | 389,900 |
| 6/15/2026 | $18.88 | $19.09 | $18.50 | $18.61 | 640,481 |
| 6/12/2026 | $18.79 | $18.88 | $18.61 | $18.82 | 272,500 |
| 6/11/2026 | $18.80 | $18.85 | $18.66 | $18.72 | 218,736 |
| 6/10/2026 | $18.83 | $19.01 | $18.72 | $18.74 | 260,918 |
| 6/9/2026 | $18.48 | $18.71 | $18.48 | $18.63 | 146,079 |
| 6/8/2026 | $18.47 | $18.52 | $18.25 | $18.48 | 213,521 |
| 6/5/2026 | $18.72 | $18.80 | $18.30 | $18.47 | 346,428 |
| 6/4/2026 | $18.57 | $18.85 | $18.49 | $18.78 | 189,208 |
| 6/3/2026 | $18.76 | $18.77 | $18.32 | $18.40 | 356,300 |
| 6/2/2026 | $18.96 | $19.07 | $18.74 | $18.86 | 212,228 |
| 6/1/2026 | $18.88 | $19.15 | $18.82 | $19.03 | 239,025 |
| 5/29/2026 | $18.96 | $19.16 | $18.88 | $18.88 | 155,800 |
| 5/28/2026 | $18.84 | $19.11 | $18.84 | $18.96 | 243,200 |
| 5/27/2026 | $18.97 | $19.07 | $18.87 | $18.91 | 251,500 |
| 5/26/2026 | $18.79 | $18.95 | $18.75 | $18.83 | 219,300 |
| 5/22/2026 | $18.75 | $18.85 | $18.51 | $18.63 | 203,811 |
| 5/21/2026 | $18.63 | $18.83 | $18.61 | $18.74 | 187,100 |
| 5/20/2026 | $18.50 | $18.81 | $18.44 | $18.70 | 171,600 |
| 5/19/2026 | $18.63 | $18.73 | $18.44 | $18.45 | 162,430 |
| 5/18/2026 | $18.79 | $18.81 | $18.56 | $18.66 | 154,200 |
| 5/15/2026 | $18.94 | $19.00 | $18.59 | $18.79 | 197,929 |
| 5/14/2026 | $18.68 | $18.95 | $18.62 | $18.81 | 192,500 |
| 5/13/2026 | $18.94 | $18.95 | $18.52 | $18.60 | 250,836 |
| 5/12/2026 | $18.85 | $19.07 | $18.67 | $18.87 | 264,225 |
| 5/11/2026 | $19.73 | $19.73 | $18.70 | $18.71 | 387,712 |
| 5/8/2026 | $19.47 | $19.94 | $19.24 | $19.79 | 510,303 |
| 5/7/2026 | $18.57 | $18.58 | $18.22 | $18.45 | 255,500 |
| 5/6/2026 | $19.24 | $19.32 | $17.96 | $18.58 | 1.02M |
| 5/5/2026 | $19.19 | $19.20 | $18.83 | $19.18 | 139,112 |
| 5/4/2026 | $19.08 | $19.39 | $19.08 | $19.19 | 177,400 |
| 5/1/2026 | $19.03 | $19.22 | $18.92 | $19.20 | 204,900 |
| 4/30/2026 | $18.47 | $19.00 | $18.43 | $18.97 | 193,300 |
| 4/29/2026 | $18.74 | $18.74 | $18.40 | $18.54 | 139,958 |
| 4/28/2026 | $18.39 | $18.70 | $18.37 | $18.68 | 158,314 |