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 (%)
May 28, 2021 3.833 3.841 3.816 3.833 40,120 -0.01(-0.22%)
May 27, 2021 3.808 3.841 3.791 3.841 76,021 +0.03(+0.87%)
May 26, 2021 3.750 3.808 3.750 3.808 48,220 +0.03(+0.88%)
May 25, 2021 3.767 3.791 3.725 3.775 34,170 +0.01(+0.22%)
May 24, 2021 3.750 3.783 3.733 3.767 74,574 +0.01(+0.33%)
May 21, 2021 3.717 3.766 3.667 3.754 101,548 +0.05(+1.45%)
May 20, 2021 3.848 3.848 3.668 3.700 38,681 -0.01(-0.22%)
May 19, 2021 3.709 3.709 3.675 3.709 21,564 +0.01(+0.22%)
May 18, 2021 3.709 3.709 3.675 3.700 37,276 -0.01(-0.22%)
May 17, 2021 3.709 3.709 3.666 3.709 25,468 +0.01(+0.22%)
May 14, 2021 3.618 3.709 3.618 3.700 53,013 +0.08(+2.29%)
May 13, 2021 3.611 3.642 3.576 3.618 27,927 +0.05(+1.39%)
May 12, 2021 3.601 3.611 3.560 3.568 73,007 -0.07(-2.05%)
May 11, 2021 3.659 3.659 3.568 3.642 50,247 -0.02(-0.68%)
May 10, 2021 3.659 3.667 3.609 3.667 72,104 +0.01(+0.23%)
May 07, 2021 3.618 3.659 3.578 3.659 122,888 +0.05(+1.38%)
May 06, 2021 3.618 3.618 3.593 3.609 16,467 +0.01(+0.23%)
May 05, 2021 3.593 3.618 3.560 3.601 27,699 -0.01(-0.23%)
May 04, 2021 3.593 3.609 3.576 3.609 57,762 +0.01(+0.23%)
May 03, 2021 3.609 3.609 3.593 3.601 48,200 +0.00(+0.00%)
Apr 30, 2021 3.601 3.601 3.568 3.601 38,897 +0.01(+0.23%)
Apr 29, 2021 3.576 3.609 3.543 3.593 91,918 +0.02(+0.46%)
Apr 28, 2021 3.560 3.576 3.535 3.576 81,465 +0.00(+0.00%)
Apr 27, 2021 3.560 3.576 3.551 3.576 47,462 +0.03(+0.93%)
Apr 26, 2021 3.526 3.568 3.526 3.543 49,786 -0.01(-0.23%)
Apr 23, 2021 3.543 3.560 3.526 3.551 40,709 +0.02(+0.47%)
Apr 22, 2021 3.518 3.535 3.510 3.535 27,708 +0.01(+0.23%)
Apr 21, 2021 3.510 3.535 3.485 3.526 32,587 +0.02(+0.71%)
Apr 20, 2021 3.543 3.551 3.477 3.502 49,132 -0.05(-1.40%)
Apr 19, 2021 3.551 3.568 3.518 3.551 148,295 +0.02(+0.47%)
Apr 16, 2021 3.543 3.551 3.518 3.535 53,393 +0.00(+0.00%)
Apr 15, 2021 3.518 3.551 3.518 3.535 130,973 +0.02(+0.47%)
Apr 14, 2021 3.493 3.526 3.486 3.518 157,640 +0.05(+1.43%)
Apr 13, 2021 3.452 3.469 3.386 3.469 158,781 +0.05(+1.45%)
Apr 12, 2021 3.386 3.419 3.377 3.419 124,760 +0.04(+1.10%)
Apr 09, 2021 3.386 3.394 3.369 3.382 72,480 +0.00(+0.12%)
Apr 08, 2021 3.361 3.386 3.344 3.377 228,278 +0.02(+0.62%)
Apr 07, 2021 3.344 3.361 3.344 3.357 86,765 +0.00(+0.12%)
Apr 06, 2021 3.336 3.361 3.321 3.353 41,834 -0.01(-0.25%)
Apr 05, 2021 3.328 3.361 3.311 3.361 136,442 +0.03(+0.99%)
Apr 01, 2021 3.353 3.353 3.311 3.328 77,674 -0.02(-0.50%)
Mar 31, 2021 3.336 3.353 3.320 3.344 133,172 +0.02(+0.50%)
Mar 30, 2021 3.336 3.336 3.311 3.328 60,962 -0.01(-0.25%)
Mar 29, 2021 3.336 3.336 3.303 3.336 86,591 +0.01(+0.25%)
Mar 26, 2021 3.320 3.336 3.311 3.328 46,508 +0.02(+0.50%)
Mar 25, 2021 3.311 3.320 3.262 3.311 42,315 +0.01(+0.25%)
Mar 24, 2021 3.295 3.320 3.295 3.303 54,081 -0.02(-0.50%)
Mar 23, 2021 3.328 3.328 3.303 3.320 82,273 -0.01(-0.25%)
Mar 22, 2021 3.320 3.328 3.286 3.328 70,686 +0.02(+0.50%)
Mar 19, 2021 3.286 3.320 3.278 3.311 41,313 +0.01(+0.25%)
Mar 18, 2021 3.336 3.336 3.262 3.303 40,753 -0.03(-0.99%)
Mar 17, 2021 3.237 3.336 3.235 3.336 50,394 +0.07(+2.03%)
Mar 16, 2021 3.278 3.311 3.228 3.270 49,703 -0.01(-0.25%)
Mar 15, 2021 3.295 3.328 3.228 3.278 57,673 +0.00(+0.00%)
Mar 12, 2021 3.311 3.311 3.228 3.278 45,904 +0.06(+1.80%)
Mar 11, 2021 3.244 3.259 3.212 3.220 144,862 -0.02(-0.75%)
Mar 10, 2021 3.164 3.252 3.164 3.244 53,800 +0.09(+2.81%)
Mar 09, 2021 3.164 3.277 3.107 3.156 85,064 -0.03(-1.01%)
Mar 08, 2021 3.091 3.204 3.084 3.188 100,302 +0.09(+2.86%)
Mar 05, 2021 2.986 3.196 2.825 3.099 171,610 -0.10(-3.03%)
Mar 04, 2021 3.164 3.228 3.152 3.196 109,618 -0.03(-1.00%)
Mar 03, 2021 3.172 3.236 3.164 3.228 64,054 +0.00(+0.00%)
Mar 02, 2021 3.212 3.239 3.155 3.228 34,885 +0.01(+0.25%)
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.