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 )

N/A 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 (%)
Mar 09, 2023 0 +0.00(+0.00%)
Mar 08, 2023 4.680 4.800 4.660 4.710 148,713 -0.05(-1.05%)
Mar 07, 2023 4.850 4.850 4.750 4.760 62,498 -0.09(-1.86%)
Mar 06, 2023 4.840 4.870 4.800 4.850 29,270 -0.02(-0.41%)
Mar 03, 2023 4.750 4.870 4.750 4.870 36,188 +0.12(+2.53%)
Mar 02, 2023 4.800 4.800 4.720 4.750 116,147 -0.01(-0.21%)
Mar 01, 2023 4.860 4.870 4.740 4.760 187,664 -0.10(-2.06%)
Feb 28, 2023 4.860 4.912 4.850 4.860 270,120 +0.05(+1.04%)
Feb 27, 2023 4.830 4.900 4.800 4.810 177,537 -0.04(-0.82%)
Feb 24, 2023 4.690 4.850 4.520 4.850 454,539 +0.17(+3.63%)
Feb 23, 2023 4.650 4.710 4.610 4.680 114,089 +0.07(+1.52%)
Feb 22, 2023 4.520 4.650 4.520 4.610 60,275 +0.08(+1.77%)
Feb 21, 2023 4.560 4.610 4.508 4.530 17,931 -0.07(-1.52%)
Feb 17, 2023 4.550 4.620 4.520 4.600 38,532 +0.09(+2.00%)
Feb 16, 2023 4.540 4.593 4.510 4.510 27,545 -0.06(-1.20%)
Feb 15, 2023 4.550 4.600 4.525 4.565 17,893 -0.00(-0.11%)
Feb 14, 2023 4.540 4.620 4.540 4.570 41,693 +0.01(+0.22%)
Feb 13, 2023 4.560 4.650 4.490 4.560 43,835 -0.02(-0.44%)
Feb 10, 2023 4.500 4.600 4.450 4.580 89,643 +0.03(+0.66%)
Feb 09, 2023 4.620 4.660 4.550 4.550 132,161 -0.11(-2.36%)
Feb 08, 2023 4.670 4.680 4.630 4.660 45,991 -0.05(-1.06%)
Feb 07, 2023 4.720 4.720 4.670 4.710 39,237 -0.01(-0.19%)
Feb 06, 2023 4.700 4.730 4.700 4.719 27,517 -0.01(-0.24%)
Feb 03, 2023 4.670 4.730 4.670 4.730 42,391 +0.02(+0.42%)
Feb 02, 2023 4.700 4.730 4.670 4.710 35,135 -0.00(-0.11%)
Feb 01, 2023 4.700 4.720 4.690 4.715 70,085 +0.02(+0.53%)
Jan 31, 2023 4.610 4.699 4.600 4.690 45,905 +0.00(+0.00%)
Jan 30, 2023 4.650 4.690 4.600 4.690 248,897 +0.04(+0.86%)
Jan 27, 2023 4.560 4.650 4.530 4.650 143,145 +0.11(+2.42%)
Jan 26, 2023 4.540 4.590 4.530 4.540 18,062 -0.07(-1.52%)
Jan 25, 2023 4.511 4.620 4.511 4.610 25,731 +0.05(+1.10%)
Jan 24, 2023 4.530 4.600 4.490 4.560 112,247 +0.05(+1.11%)
Jan 23, 2023 4.520 4.520 4.478 4.510 53,123 +0.03(+0.67%)
Jan 20, 2023 4.470 4.480 4.323 4.480 116,009 +0.02(+0.45%)
Jan 19, 2023 4.460 4.500 4.460 4.460 17,219 -0.01(-0.22%)
Jan 18, 2023 4.520 4.539 4.460 4.470 55,256 -0.07(-1.54%)
Jan 17, 2023 4.520 4.560 4.500 4.540 51,381 +0.03(+0.67%)
Jan 13, 2023 4.470 4.520 4.470 4.510 35,113 +0.04(+0.89%)
Jan 12, 2023 4.450 4.527 4.450 4.470 82,758 +0.01(+0.22%)
Jan 11, 2023 4.410 4.490 4.410 4.460 67,564 +0.03(+0.68%)
Jan 10, 2023 4.420 4.470 4.400 4.430 193,800 +0.02(+0.45%)
Jan 09, 2023 4.310 4.490 4.310 4.410 167,322 +0.07(+1.61%)
Jan 06, 2023 4.340 4.360 4.310 4.340 101,493 +0.03(+0.70%)
Jan 05, 2023 4.320 4.350 4.300 4.310 20,228 -0.04(-0.92%)
Jan 04, 2023 4.340 4.410 4.320 4.350 85,440 +0.01(+0.23%)
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.