Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 4.050 4.050 3.924 3.978 55,239 +0.01(+0.23%)
Mar 30, 2022 3.996 4.007 3.897 3.969 22,250 +0.04(+0.92%)
Mar 29, 2022 3.852 4.023 3.852 3.933 46,422 +0.06(+1.64%)
Mar 28, 2022 3.915 3.942 3.870 3.870 6,613 -0.04(-0.93%)
Mar 25, 2022 3.951 3.951 3.870 3.906 14,313 +0.00(+0.00%)
Mar 24, 2022 3.951 3.978 3.888 3.906 21,728 -0.01(-0.23%)
Mar 23, 2022 3.933 3.990 3.888 3.915 17,432 -0.02(-0.46%)
Mar 22, 2022 3.969 3.969 3.906 3.933 10,426 -0.03(-0.68%)
Mar 21, 2022 3.960 3.960 3.897 3.960 16,577 +0.03(+0.69%)
Mar 18, 2022 3.960 3.960 3.897 3.933 21,613 -0.04(-0.91%)
Mar 17, 2022 3.951 3.969 3.897 3.969 18,394 +0.08(+2.09%)
Mar 16, 2022 3.879 3.888 3.852 3.888 31,201 +0.01(+0.23%)
Mar 15, 2022 4.014 4.014 3.870 3.879 30,886 -0.04(-0.92%)
Mar 14, 2022 3.897 3.978 3.870 3.915 48,745 +0.02(+0.46%)
Mar 11, 2022 3.826 3.932 3.795 3.897 128,304 +0.07(+1.85%)
Mar 10, 2022 3.932 3.976 3.791 3.826 53,013 -0.03(-0.69%)
Mar 09, 2022 3.950 3.950 3.853 3.853 90,133 -0.04(-1.13%)
Mar 08, 2022 3.967 3.967 3.861 3.897 46,785 -0.02(-0.45%)
Mar 07, 2022 3.976 3.976 3.888 3.914 39,218 -0.04(-1.12%)
Mar 04, 2022 4.020 4.020 3.906 3.959 94,913 +0.00(+0.00%)
Mar 03, 2022 3.959 4.020 3.853 3.959 38,269 -0.01(-0.22%)
Mar 02, 2022 3.967 3.976 3.914 3.967 51,273 +0.06(+1.58%)
Mar 01, 2022 3.932 3.976 3.906 3.906 11,600 -0.05(-1.34%)
Feb 28, 2022 3.959 3.959 3.826 3.959 123,804 +0.04(+1.13%)
Feb 25, 2022 3.894 3.958 3.861 3.914 33,979 +0.02(+0.45%)
Feb 24, 2022 3.835 3.917 3.861 3.897 27,891 -0.02(-0.45%)
Feb 23, 2022 3.914 3.959 3.914 3.914 30,676 -0.04(-1.12%)
Feb 22, 2022 3.976 3.976 3.914 3.959 16,304 +0.00(+0.00%)
Feb 18, 2022 3.959 0 -0.02(-0.44%)
Feb 17, 2022 4.020 4.020 3.914 3.976 17,350 +0.01(+0.22%)
Feb 16, 2022 4.020 4.020 3.950 3.967 32,522 -0.05(-1.32%)
Feb 15, 2022 3.985 4.020 3.941 4.020 16,408 +0.07(+1.79%)
Feb 14, 2022 3.950 3.976 3.941 3.950 18,004 -0.03(-0.67%)
Feb 11, 2022 3.967 3.985 3.932 3.976 19,582 -0.03(-0.66%)
Feb 10, 2022 3.950 4.029 3.950 4.003 48,867 +0.04(+0.89%)
Feb 09, 2022 4.020 4.020 3.942 3.967 55,707 -0.04(-1.10%)
Feb 08, 2022 3.967 4.012 3.941 4.012 14,824 +0.07(+1.79%)
Feb 07, 2022 3.950 3.993 3.888 3.941 16,544 +0.01(+0.22%)
Feb 04, 2022 4.020 4.020 3.911 3.932 33,849 -0.04(-1.11%)
Feb 03, 2022 4.012 3.929 3.976 14,349 -0.03(-0.66%)
Feb 02, 2022 3.950 4.020 3.932 4.003 28,788 +0.06(+1.57%)
Feb 01, 2022 3.879 3.959 3.879 3.941 16,698 +0.08(+2.06%)
Jan 31, 2022 3.817 3.932 3.861 15,471 +0.04(+0.92%)
Jan 28, 2022 3.861 3.861 3.826 3.826 17,239 -0.02(-0.46%)
Jan 27, 2022 3.844 3.878 3.840 3.844 48,537 +0.02(+0.46%)
Jan 26, 2022 3.967 4.010 3.826 3.826 12,051 -0.11(-2.91%)
Jan 25, 2022 3.914 3.976 3.906 3.941 8,713 +0.11(+3.00%)
Jan 24, 2022 4.047 4.047 3.826 3.826 101,722 -0.08(-2.04%)
Jan 21, 2022 3.906 3.969 3.906 3.906 13,512 -0.01(-0.21%)
Jan 20, 2022 3.945 3.976 3.906 3.914 31,082 -0.03(-0.69%)
Jan 19, 2022 3.950 3.950 3.914 3.941 30,122 +0.01(+0.22%)
Jan 18, 2022 3.923 3.950 3.906 3.932 45,345 -0.04(-1.11%)
Jan 14, 2022 3.976 0 +0.00(+0.00%)
Jan 13, 2022 4.073 4.100 3.941 3.976 38,538 -0.08(-1.96%)
Jan 12, 2022 3.976 4.056 3.941 4.056 127,619 +0.07(+1.77%)
Jan 11, 2022 4.056 4.056 3.976 3.985 97,291 -0.06(-1.53%)
Jan 10, 2022 4.020 4.100 4.020 4.047 49,131 -0.07(-1.72%)
Jan 07, 2022 4.126 4.153 4.118 4.118 20,032 -0.02(-0.43%)
Jan 06, 2022 4.126 4.144 4.065 4.135 28,573 +0.06(+1.52%)
Jan 05, 2022 4.091 4.144 4.065 4.073 23,682 -0.01(-0.22%)
Jan 04, 2022 4.047 4.082 3.976 4.082 47,514 +0.07(+1.76%)
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.