FDUS(FDUS)
FDUS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $18.63 | $18.83 | $18.61 | $18.74 | 186,075 |
| 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 |
| 4/27/2026 | $18.44 | $18.51 | $18.29 | $18.39 | 214,109 |
| 4/24/2026 | $18.34 | $18.59 | $18.31 | $18.40 | 134,300 |
| 4/23/2026 | $18.75 | $18.89 | $18.27 | $18.34 | 199,129 |
| 4/22/2026 | $18.69 | $18.93 | $18.68 | $18.80 | 272,700 |
| 4/21/2026 | $18.90 | $18.99 | $18.52 | $18.55 | 194,804 |
| 4/20/2026 | $18.89 | $19.00 | $18.73 | $18.80 | 223,600 |
| 4/17/2026 | $18.73 | $19.03 | $18.73 | $18.92 | 336,632 |
| 4/16/2026 | $18.56 | $18.73 | $18.55 | $18.55 | 240,100 |
| 4/15/2026 | $18.47 | $18.78 | $18.45 | $18.73 | 261,843 |
| 4/14/2026 | $18.04 | $18.44 | $18.04 | $18.44 | 166,537 |
| 4/13/2026 | $17.88 | $18.04 | $17.68 | $18.02 | 202,500 |
| 4/10/2026 | $17.79 | $17.96 | $17.76 | $17.91 | 179,565 |
| 4/9/2026 | $17.78 | $17.92 | $17.72 | $17.79 | 158,400 |
| 4/8/2026 | $18.01 | $18.25 | $17.74 | $17.86 | 298,929 |
| 4/7/2026 | $17.83 | $17.99 | $17.70 | $17.82 | 200,309 |
| 4/6/2026 | $17.66 | $17.96 | $17.57 | $17.92 | 264,600 |
| 4/2/2026 | $17.20 | $17.75 | $17.12 | $17.75 | 256,238 |
| 4/1/2026 | $17.49 | $17.51 | $17.10 | $17.30 | 225,313 |
| 3/31/2026 | $17.26 | $17.57 | $17.08 | $17.42 | 284,200 |
| 3/30/2026 | $16.99 | $17.34 | $16.94 | $17.19 | 416,730 |
| 3/27/2026 | $17.36 | $17.39 | $16.86 | $16.92 | 411,128 |
| 3/26/2026 | $17.38 | $17.63 | $17.25 | $17.29 | 209,900 |
| 3/25/2026 | $17.51 | $17.65 | $17.30 | $17.43 | 239,648 |
| 3/24/2026 | $17.56 | $17.68 | $17.29 | $17.37 | 268,600 |
| 3/23/2026 | $17.23 | $17.77 | $17.01 | $17.67 | 538,700 |
| 3/20/2026 | $17.55 | $17.73 | $17.18 | $17.18 | 842,694 |
| 3/19/2026 | $18.16 | $18.27 | $17.98 | $18.11 | 630,116 |
| 3/18/2026 | $18.17 | $18.54 | $18.14 | $18.20 | 334,800 |
| 3/17/2026 | $17.85 | $18.41 | $17.85 | $18.32 | 300,494 |
| 3/16/2026 | $17.73 | $17.89 | $17.57 | $17.79 | 466,500 |
| 3/13/2026 | $17.81 | $17.88 | $17.63 | $17.67 | 286,546 |
| 3/12/2026 | $17.82 | $17.96 | $17.70 | $17.76 | 235,203 |
| 3/11/2026 | $18.13 | $18.27 | $17.86 | $17.99 | 269,185 |
| 3/10/2026 | $17.94 | $18.33 | $17.85 | $18.16 | 185,638 |
| 3/9/2026 | $17.83 | $18.00 | $17.50 | $17.87 | 376,234 |
| 3/6/2026 | $18.30 | $18.30 | $18.00 | $18.01 | 219,726 |
| 3/5/2026 | $18.60 | $18.77 | $18.35 | $18.39 | 256,734 |
| 3/4/2026 | $18.11 | $18.68 | $18.05 | $18.60 | 405,814 |
| 3/3/2026 | $17.74 | $18.25 | $17.74 | $18.09 | 240,627 |
| 3/2/2026 | $17.66 | $18.29 | $17.41 | $17.98 | 451,600 |
| 2/27/2026 | $18.75 | $18.75 | $17.57 | $17.71 | 792,800 |
| 2/26/2026 | $18.60 | $18.60 | $18.16 | $18.40 | 273,330 |
| 2/25/2026 | $18.41 | $18.59 | $18.16 | $18.53 | 160,337 |
| 2/24/2026 | $18.21 | $18.53 | $18.12 | $18.30 | 242,401 |
| 2/23/2026 | $18.41 | $18.61 | $18.15 | $18.21 | 261,421 |
| 2/20/2026 | $18.50 | $18.59 | $18.16 | $18.44 | 212,524 |