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%)
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.