Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Eagle Alt Capital Bdc Inc (NQ: FCRD )

4.540 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 9, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 2.089 2.333 2.050 2.152 133,166 +0.06(+3.01%)
Oct 29, 2020 2.160 2.160 2.066 2.089 53,584 -0.10(-4.66%)
Oct 28, 2020 2.011 2.199 2.011 2.192 110,695 +0.11(+5.28%)
Oct 27, 2020 2.058 2.082 2.038 2.082 49,617 +0.00(+0.00%)
Oct 26, 2020 2.037 2.082 2.004 2.082 31,084 +0.04(+1.92%)
Oct 23, 2020 1.972 2.058 1.966 2.042 67,601 +0.09(+4.42%)
Oct 22, 2020 2.011 2.011 1.924 1.956 39,971 -0.03(-1.58%)
Oct 21, 2020 1.979 1.987 1.927 1.987 357,637 +0.01(+0.40%)
Oct 20, 2020 1.979 2.003 1.979 1.979 12,830 +0.01(+0.40%)
Oct 19, 2020 1.979 1.995 1.972 1.972 23,728 -0.02(-1.18%)
Oct 16, 2020 1.979 2.042 1.972 1.995 46,977 -0.01(-0.39%)
Oct 15, 2020 1.987 2.034 1.987 2.003 20,598 -0.02(-0.78%)
Oct 14, 2020 1.964 2.034 1.964 2.019 24,787 +0.04(+1.98%)
Oct 13, 2020 1.972 2.019 1.972 1.979 19,823 -0.02(-1.18%)
Oct 12, 2020 1.995 2.034 1.995 2.003 57,871 -0.01(-0.39%)
Oct 09, 2020 2.019 2.058 1.964 2.011 44,813 -0.01(-0.39%)
Oct 08, 2020 1.987 2.082 1.948 2.019 56,361 +0.06(+3.21%)
Oct 07, 2020 1.885 1.972 1.885 1.956 80,374 +0.05(+2.47%)
Oct 06, 2020 1.932 1.940 1.893 1.909 45,351 -0.02(-1.22%)
Oct 05, 2020 1.893 1.940 1.885 1.932 41,844 +0.02(+0.82%)
Oct 02, 2020 1.869 1.917 1.869 1.917 53,979 +0.04(+2.09%)
Oct 01, 2020 1.901 1.932 1.862 1.877 116,615 -0.07(-3.63%)
Sep 30, 2020 1.972 2.042 1.909 1.948 131,037 +0.07(+3.77%)
Sep 29, 2020 2.003 2.011 1.862 1.877 116,739 -0.11(-5.53%)
Sep 28, 2020 2.003 2.042 1.979 1.987 223,462 +0.02(+0.80%)
Sep 25, 2020 1.972 2.019 1.964 1.972 162,320 -0.03(-1.57%)
Sep 24, 2020 2.019 2.042 2.003 2.003 45,226 +0.00(+0.00%)
Sep 23, 2020 2.027 2.072 2.003 2.003 61,912 -0.05(-2.67%)
Sep 22, 2020 2.105 2.105 2.050 2.058 45,645 -0.01(-0.38%)
Sep 21, 2020 2.160 2.160 2.066 2.066 62,483 -0.08(-3.66%)
Sep 18, 2020 2.239 2.262 2.058 2.144 190,838 -0.09(-4.21%)
Sep 17, 2020 2.246 2.273 2.239 2.239 19,680 -0.02(-0.70%)
Sep 16, 2020 2.286 2.309 2.239 2.254 50,638 -0.03(-1.37%)
Sep 15, 2020 2.246 2.301 2.239 2.286 88,056 +0.02(+0.69%)
Sep 14, 2020 2.278 2.325 2.262 2.270 52,325 +0.02(+1.05%)
Sep 11, 2020 2.246 2.277 2.246 2.246 52,968 +0.00(+0.00%)
Sep 10, 2020 2.262 2.292 2.239 2.246 49,666 -0.02(-0.67%)
Sep 09, 2020 2.262 2.277 2.246 2.262 24,511 +0.01(+0.34%)
Sep 08, 2020 2.300 2.300 2.224 2.254 42,030 -0.05(-1.98%)
Sep 04, 2020 2.262 2.300 2.254 2.300 37,947 +0.07(+3.06%)
Sep 03, 2020 2.315 2.315 2.216 2.231 165,223 -0.08(-3.61%)
Sep 02, 2020 2.338 2.338 2.300 2.315 57,408 -0.02(-0.97%)
Sep 01, 2020 2.338 2.358 2.338 2.338 35,852 -0.02(-0.96%)
Aug 31, 2020 2.368 2.376 2.323 2.360 58,948 -0.03(-1.27%)
Aug 28, 2020 2.413 2.414 2.360 2.391 56,657 -0.03(-1.25%)
Aug 27, 2020 2.391 2.444 2.391 2.421 83,571 -0.02(-0.62%)
Aug 26, 2020 2.482 2.487 2.436 2.436 79,964 -0.05(-2.13%)
Aug 25, 2020 2.520 2.535 2.467 2.489 41,647 -0.04(-1.41%)
Aug 24, 2020 2.535 2.558 2.512 2.525 64,049 -0.01(-0.40%)
Aug 21, 2020 2.527 2.544 2.505 2.535 38,210 +0.00(+0.00%)
Aug 20, 2020 2.527 2.545 2.497 2.535 45,640 -0.03(-1.18%)
Aug 19, 2020 2.573 2.580 2.497 2.565 41,751 -0.03(-1.17%)
Aug 18, 2020 2.580 2.611 2.550 2.596 85,273 +0.02(+0.59%)
Aug 17, 2020 2.596 2.611 2.565 2.580 28,185 -0.02(-0.58%)
Aug 14, 2020 2.618 2.634 2.580 2.596 63,245 -0.05(-2.01%)
Aug 13, 2020 2.634 2.664 2.622 2.649 61,262 -0.01(-0.29%)
Aug 12, 2020 2.642 2.656 2.618 2.656 72,823 +0.02(+0.86%)
Aug 11, 2020 2.618 2.694 2.611 2.634 50,572 -0.01(-0.29%)
Aug 10, 2020 2.634 2.679 2.588 2.641 64,749 +0.01(+0.29%)
Aug 07, 2020 2.558 2.649 2.550 2.634 76,817 +0.05(+1.76%)
Aug 06, 2020 2.535 2.641 2.535 2.588 59,520 -0.01(-0.29%)
Aug 05, 2020 2.550 2.656 2.550 2.596 59,508 -0.03(-1.16%)
Aug 04, 2020 2.687 2.687 2.565 2.626 49,406 -0.09(-3.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.