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 31, 2022 3.859 3.879 3.802 3.816 57,675 -0.04(-1.12%)
Oct 28, 2022 3.802 3.879 3.696 3.859 95,507 +0.07(+1.77%)
Oct 27, 2022 3.783 3.840 3.773 3.792 61,778 +0.01(+0.25%)
Oct 26, 2022 3.831 3.840 3.763 3.783 59,039 -0.04(-1.00%)
Oct 25, 2022 3.735 3.831 3.735 3.821 85,565 +0.09(+2.31%)
Oct 24, 2022 3.715 3.773 3.706 3.735 59,952 +0.00(+0.00%)
Oct 21, 2022 3.715 3.783 3.715 3.735 50,457 +0.01(+0.26%)
Oct 20, 2022 3.754 3.792 3.725 3.725 38,558 -0.01(-0.26%)
Oct 19, 2022 3.715 3.792 3.706 3.735 34,211 +0.00(+0.00%)
Oct 18, 2022 3.773 3.811 3.715 3.735 67,552 +0.00(+0.00%)
Oct 17, 2022 3.763 3.806 3.735 3.735 40,331 -0.03(-0.77%)
Oct 14, 2022 3.831 3.831 3.734 3.763 155,697 +0.01(+0.26%)
Oct 13, 2022 3.715 3.821 3.677 3.754 319,458 +0.02(+0.51%)
Oct 12, 2022 3.687 3.821 3.648 3.735 72,426 +0.06(+1.57%)
Oct 11, 2022 3.629 3.859 3.600 3.677 136,896 +0.01(+0.26%)
Oct 10, 2022 3.792 3.840 3.629 3.667 126,573 -0.13(-3.54%)
Oct 07, 2022 3.927 4.071 3.802 3.802 176,380 -0.16(-4.00%)
Oct 06, 2022 4.071 4.080 3.936 3.960 126,013 -0.07(-1.79%)
Oct 05, 2022 3.859 4.090 3.840 4.032 304,532 +0.07(+1.70%)
Oct 04, 2022 3.840 4.128 3.475 3.965 1,847,342 +1.15(+40.96%)
Oct 03, 2022 2.774 2.851 2.765 2.813 26,214 +0.07(+2.45%)
Sep 30, 2022 2.832 2.832 2.698 2.746 65,913 -0.01(-0.35%)
Sep 29, 2022 2.803 2.803 2.640 2.755 62,228 -0.08(-2.71%)
Sep 28, 2022 2.832 2.880 2.784 2.832 80,371 +0.03(+1.03%)
Sep 27, 2022 2.803 2.880 2.726 2.803 68,178 +0.01(+0.34%)
Sep 26, 2022 2.822 2.909 2.630 2.794 132,360 -0.12(-3.96%)
Sep 23, 2022 2.938 2.957 2.875 2.909 54,305 -0.06(-1.94%)
Sep 22, 2022 2.995 3.050 2.966 2.966 15,653 -0.05(-1.59%)
Sep 21, 2022 3.053 3.063 3.005 3.014 19,441 -0.06(-1.88%)
Sep 20, 2022 3.101 3.101 3.024 3.072 27,452 -0.03(-0.93%)
Sep 19, 2022 3.072 3.101 3.029 3.101 173,360 +0.01(+0.31%)
Sep 16, 2022 3.120 3.159 3.066 3.091 48,592 -0.02(-0.62%)
Sep 15, 2022 3.101 3.149 3.072 3.111 74,818 +0.01(+0.31%)
Sep 14, 2022 3.062 3.168 3.062 3.101 100,831 +0.03(+0.94%)
Sep 13, 2022 3.063 3.119 3.054 3.072 262,684 +0.01(+0.30%)
Sep 12, 2022 3.128 3.128 3.063 3.063 150,454 +0.01(+0.29%)
Sep 09, 2022 3.058 3.137 3.054 3.054 76,218 -0.00(-0.04%)
Sep 08, 2022 3.044 3.063 3.046 3.055 30,628 -0.01(-0.25%)
Sep 07, 2022 3.054 3.077 2.979 3.063 235,547 +0.01(+0.30%)
Sep 06, 2022 3.063 3.063 3.044 3.054 21,909 +0.00(+0.00%)
Sep 02, 2022 3.063 3.063 3.044 3.054 21,424 -0.01(-0.30%)
Sep 01, 2022 3.063 3.063 3.035 3.063 33,658 +0.05(+1.54%)
Aug 31, 2022 3.016 3.081 2.998 3.016 192,659 +0.01(+0.31%)
Aug 30, 2022 3.059 3.063 3.007 3.007 29,975 -0.03(-0.92%)
Aug 29, 2022 3.044 3.063 3.026 3.035 27,096 -0.01(-0.30%)
Aug 26, 2022 3.063 3.063 3.026 3.044 29,385 +0.00(+0.00%)
Aug 25, 2022 3.035 3.063 3.035 3.044 48,541 +0.01(+0.31%)
Aug 24, 2022 3.044 3.054 3.016 3.035 191,361 +0.00(+0.00%)
Aug 23, 2022 3.054 3.063 3.007 3.035 64,283 +0.00(+0.00%)
Aug 22, 2022 3.063 3.063 3.016 3.035 28,436 -0.03(-0.91%)
Aug 19, 2022 3.063 3.063 3.044 3.063 27,486 +0.00(+0.00%)
Aug 18, 2022 3.095 3.095 3.046 3.063 53,052 +0.00(+0.00%)
Aug 17, 2022 3.044 3.091 3.035 3.063 101,688 +0.00(+0.00%)
Aug 16, 2022 3.035 3.063 3.026 3.063 66,424 +0.00(+0.00%)
Aug 15, 2022 3.063 3.156 3.035 3.063 135,323 +0.00(+0.00%)
Aug 12, 2022 3.091 3.094 3.044 3.063 31,482 +0.00(+0.15%)
Aug 11, 2022 3.100 3.109 3.044 3.058 77,441 -0.05(-1.64%)
Aug 10, 2022 3.109 3.109 3.063 3.109 71,711 +0.02(+0.60%)
Aug 09, 2022 3.091 3.105 3.016 3.091 5,531 -0.01(-0.45%)
Aug 08, 2022 3.100 3.119 3.067 3.105 18,552 +0.04(+1.36%)
Aug 05, 2022 3.109 3.146 2.998 3.063 82,285 +0.00(+0.00%)
Aug 04, 2022 3.153 3.153 3.044 3.063 58,794 -0.06(-1.79%)
Aug 03, 2022 3.081 3.146 3.063 3.119 40,582 -0.04(-1.18%)
Aug 02, 2022 3.128 3.156 3.091 3.156 40,827 +0.02(+0.59%)
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.