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 (%)
Mar 09, 2023 4.540 0 -0.17(-3.61%)
Mar 08, 2023 4.680 4.800 4.660 4.710 148,713 +0.02(+0.43%)
Mar 07, 2023 4.779 4.779 4.680 4.690 63,430 -0.09(-1.86%)
Mar 06, 2023 4.769 4.798 4.729 4.779 29,706 -0.02(-0.41%)
Mar 03, 2023 4.680 4.798 4.680 4.798 36,728 +0.12(+2.53%)
Mar 02, 2023 4.729 4.729 4.651 4.680 117,880 -0.01(-0.21%)
Mar 01, 2023 4.789 4.798 4.670 4.690 190,464 -0.10(-2.06%)
Feb 28, 2023 4.789 4.840 4.779 4.789 274,151 +0.05(+1.04%)
Feb 27, 2023 4.759 4.828 4.729 4.739 180,186 -0.04(-0.82%)
Feb 24, 2023 4.621 4.779 4.454 4.779 461,323 +0.17(+3.63%)
Feb 23, 2023 4.582 4.641 4.542 4.611 115,791 +0.07(+1.52%)
Feb 22, 2023 4.454 4.582 4.454 4.542 61,174 +0.08(+1.77%)
Feb 21, 2023 4.493 4.542 4.441 4.463 18,198 -0.07(-1.52%)
Feb 17, 2023 4.483 4.552 4.454 4.532 39,107 +0.09(+2.00%)
Feb 16, 2023 4.473 4.525 4.444 4.444 27,956 -0.05(-1.20%)
Feb 15, 2023 4.483 4.532 4.458 4.498 18,160 -0.00(-0.11%)
Feb 14, 2023 4.473 4.552 4.473 4.503 42,315 +0.01(+0.22%)
Feb 13, 2023 4.493 4.582 4.424 4.493 44,489 -0.02(-0.44%)
Feb 10, 2023 4.434 4.532 4.385 4.513 90,980 +0.03(+0.66%)
Feb 09, 2023 4.552 4.591 4.483 4.483 134,133 -0.11(-2.36%)
Feb 08, 2023 4.601 4.611 4.562 4.591 46,677 -0.05(-1.06%)
Feb 07, 2023 4.651 4.651 4.601 4.641 39,822 -0.01(-0.19%)
Feb 06, 2023 4.631 4.660 4.631 4.649 27,927 -0.01(-0.24%)
Feb 03, 2023 4.601 4.660 4.601 4.660 43,023 +0.02(+0.42%)
Feb 02, 2023 4.631 4.660 4.601 4.641 35,659 -0.00(-0.11%)
Feb 01, 2023 4.631 4.651 4.621 4.646 71,131 +0.02(+0.53%)
Jan 31, 2023 4.542 4.630 4.532 4.621 46,590 +0.00(+0.00%)
Jan 30, 2023 4.582 4.621 4.532 4.621 252,611 +0.04(+0.86%)
Jan 27, 2023 4.493 4.582 4.463 4.582 145,281 +0.11(+2.42%)
Jan 26, 2023 4.473 4.522 4.463 4.473 18,331 -0.07(-1.52%)
Jan 25, 2023 4.444 4.552 4.444 4.542 26,115 +0.05(+1.10%)
Jan 24, 2023 4.463 4.532 4.424 4.493 113,922 +0.05(+1.11%)
Jan 23, 2023 4.454 4.454 4.412 4.444 53,915 +0.03(+0.67%)
Jan 20, 2023 4.404 4.414 4.259 4.414 117,740 +0.02(+0.45%)
Jan 19, 2023 4.394 4.434 4.394 4.394 17,476 -0.01(-0.22%)
Jan 18, 2023 4.454 4.472 4.394 4.404 56,080 -0.07(-1.54%)
Jan 17, 2023 4.454 4.493 4.434 4.473 52,147 +0.03(+0.67%)
Jan 13, 2023 4.404 4.454 4.404 4.444 35,637 +0.04(+0.90%)
Jan 12, 2023 4.385 4.461 4.385 4.404 83,993 +0.01(+0.22%)
Jan 11, 2023 4.345 4.424 4.345 4.394 68,572 +0.03(+0.68%)
Jan 10, 2023 4.355 4.404 4.335 4.365 196,692 +0.02(+0.45%)
Jan 09, 2023 4.247 4.424 4.247 4.345 169,819 +0.07(+1.61%)
Jan 06, 2023 4.276 4.296 4.247 4.276 103,007 +0.03(+0.70%)
Jan 05, 2023 4.256 4.286 4.237 4.247 20,529 -0.04(-0.92%)
Jan 04, 2023 4.276 4.345 4.256 4.286 86,715 +0.01(+0.23%)
Jan 03, 2023 4.207 4.276 4.188 4.276 52,857 +0.08(+1.88%)
Dec 30, 2022 4.237 4.237 4.138 4.197 79,426 -0.02(-0.47%)
Dec 29, 2022 4.089 4.217 4.089 4.217 112,599 +0.12(+2.88%)
Dec 28, 2022 4.109 4.178 4.079 4.099 74,668 -0.04(-0.95%)
Dec 27, 2022 4.168 4.168 4.138 4.138 19,206 -0.07(-1.64%)
Dec 23, 2022 4.158 4.207 4.119 4.207 54,640 +0.07(+1.67%)
Dec 22, 2022 4.099 4.188 4.099 4.138 169,678 +0.02(+0.48%)
Dec 21, 2022 4.109 4.188 4.096 4.119 165,808 -0.02(-0.48%)
Dec 20, 2022 4.119 4.227 4.089 4.138 45,834 +0.03(+0.72%)
Dec 19, 2022 4.079 4.123 4.079 4.109 29,386 +0.01(+0.36%)
Dec 16, 2022 4.089 4.123 4.030 4.094 132,262 -0.02(-0.60%)
Dec 15, 2022 4.197 4.227 4.040 4.119 271,010 -0.08(-1.99%)
Dec 14, 2022 4.197 4.237 4.148 4.202 78,361 +0.08(+2.03%)
Dec 13, 2022 4.205 4.208 4.109 4.119 246,113 -0.03(-0.69%)
Dec 12, 2022 4.167 4.195 4.138 4.147 309,865 -0.02(-0.46%)
Dec 09, 2022 4.157 4.222 4.157 4.167 64,686 -0.01(-0.23%)
Dec 08, 2022 4.186 4.224 4.167 4.176 117,690 -0.00(-0.01%)
Dec 07, 2022 4.176 4.210 4.167 4.177 33,726 +0.01(+0.24%)
Dec 06, 2022 4.186 4.215 4.167 4.167 29,571 -0.01(-0.34%)
Dec 05, 2022 4.263 4.263 4.167 4.181 120,954 -0.07(-1.69%)
Dec 02, 2022 4.215 4.263 4.215 4.253 51,887 +0.01(+0.23%)
Dec 01, 2022 4.253 4.272 4.215 4.243 60,689 +0.00(+0.00%)
Nov 30, 2022 4.243 4.243 4.167 4.243 26,686 +0.02(+0.45%)
Nov 29, 2022 4.243 4.272 4.167 4.224 106,344 +0.00(+0.00%)
Nov 28, 2022 4.147 4.248 4.147 4.224 90,340 +0.00(+0.00%)
Nov 25, 2022 4.167 4.243 4.167 4.224 31,289 +0.04(+0.92%)
Nov 23, 2022 4.224 4.253 4.147 4.186 30,039 -0.04(-0.91%)
Nov 22, 2022 4.176 4.253 4.176 4.224 79,912 +0.05(+1.15%)
Nov 21, 2022 4.186 4.215 4.128 4.176 223,783 -0.01(-0.23%)
Nov 18, 2022 4.186 4.205 4.138 4.186 240,382 +0.02(+0.46%)
Nov 17, 2022 4.147 4.195 4.115 4.167 89,065 +0.02(+0.46%)
Nov 16, 2022 4.119 4.147 4.090 4.147 89,846 +0.11(+2.61%)
Nov 15, 2022 4.032 4.099 3.984 4.042 191,429 +0.06(+1.45%)
Nov 14, 2022 3.984 4.047 3.984 3.984 55,298 -0.03(-0.72%)
Nov 11, 2022 3.984 4.051 3.946 4.013 176,283 +0.06(+1.46%)
Nov 10, 2022 3.965 4.051 3.936 3.955 172,628 +0.02(+0.49%)
Nov 09, 2022 3.965 4.003 3.888 3.936 179,601 +0.09(+2.24%)
Nov 08, 2022 3.850 3.936 3.834 3.850 333,233 +0.01(+0.25%)
Nov 07, 2022 3.869 3.936 3.821 3.840 132,095 +0.00(+0.00%)
Nov 04, 2022 3.850 3.936 3.835 3.840 98,637 +0.00(+0.00%)
Nov 03, 2022 3.773 3.850 3.773 3.840 33,486 +0.03(+0.76%)
Nov 02, 2022 3.821 3.859 3.792 3.811 85,603 -0.03(-0.75%)
Nov 01, 2022 3.831 3.879 3.811 3.840 55,328 +0.02(+0.63%)
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.