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 (%)
Jul 30, 2021 3.892 3.934 3.858 3.883 97,595 -0.01(-0.22%)
Jul 29, 2021 3.883 3.926 3.858 3.892 32,847 -0.02(-0.43%)
Jul 28, 2021 3.871 3.921 3.871 3.909 21,597 +0.03(+0.65%)
Jul 27, 2021 3.866 3.883 3.849 3.883 15,988 +0.02(+0.44%)
Jul 26, 2021 3.833 3.892 3.833 3.866 34,680 +0.01(+0.22%)
Jul 23, 2021 3.875 3.875 3.807 3.858 53,600 +0.00(+0.00%)
Jul 22, 2021 3.858 3.883 3.807 3.858 16,759 +0.01(+0.22%)
Jul 21, 2021 3.799 3.892 3.799 3.849 51,870 +0.01(+0.22%)
Jul 20, 2021 3.849 3.892 3.824 3.841 27,820 +0.02(+0.44%)
Jul 19, 2021 3.782 3.849 3.723 3.824 111,419 +0.00(+0.00%)
Jul 16, 2021 3.807 3.848 3.782 3.824 13,593 -0.03(-0.66%)
Jul 15, 2021 3.790 3.866 3.790 3.849 45,631 -0.02(-0.44%)
Jul 14, 2021 3.866 3.883 3.833 3.866 15,013 +0.02(+0.44%)
Jul 13, 2021 3.849 3.883 3.807 3.849 25,817 +0.01(+0.22%)
Jul 12, 2021 3.824 3.913 3.824 3.841 23,314 -0.04(-1.09%)
Jul 09, 2021 3.833 3.951 3.773 3.883 52,158 +0.11(+2.91%)
Jul 08, 2021 3.833 3.833 3.740 3.773 69,607 -0.08(-2.19%)
Jul 07, 2021 3.892 3.909 3.824 3.858 8,173 -0.04(-1.08%)
Jul 06, 2021 3.892 3.909 3.816 3.900 28,879 +0.03(+0.72%)
Jul 02, 2021 3.892 3.892 3.807 3.873 18,299 +0.06(+1.49%)
Jul 01, 2021 3.849 3.900 3.799 3.816 43,753 -0.04(-1.10%)
Jun 30, 2021 3.866 3.866 3.778 3.858 69,893 +0.07(+1.79%)
Jun 29, 2021 3.790 3.790 3.731 3.790 48,258 +0.01(+0.22%)
Jun 28, 2021 3.756 3.824 3.731 3.782 69,189 +0.05(+1.36%)
Jun 25, 2021 3.765 3.765 3.706 3.731 109,960 -0.03(-0.90%)
Jun 24, 2021 3.790 3.799 3.664 3.765 101,983 -0.03(-0.89%)
Jun 23, 2021 3.740 3.824 3.740 3.799 20,273 +0.07(+1.81%)
Jun 22, 2021 3.858 3.858 3.731 3.731 30,559 -0.12(-3.08%)
Jun 21, 2021 3.849 3.892 3.772 3.849 154,264 +0.07(+1.79%)
Jun 18, 2021 3.731 3.782 3.706 3.782 54,779 +0.01(+0.22%)
Jun 17, 2021 3.799 3.824 3.740 3.773 62,415 -0.03(-0.67%)
Jun 16, 2021 3.807 3.841 3.765 3.799 101,505 -0.03(-0.66%)
Jun 15, 2021 3.892 3.892 3.807 3.824 78,078 -0.06(-1.52%)
Jun 14, 2021 3.807 3.892 3.807 3.883 81,740 +0.04(+1.10%)
Jun 11, 2021 3.882 3.932 3.808 3.841 188,485 -0.06(-1.49%)
Jun 10, 2021 3.965 3.965 3.849 3.899 145,683 -0.04(-1.05%)
Jun 09, 2021 3.949 3.949 3.891 3.940 69,896 -0.01(-0.21%)
Jun 08, 2021 3.940 3.949 3.882 3.949 86,859 +0.00(+0.00%)
Jun 07, 2021 3.916 3.949 3.899 3.949 88,987 +0.03(+0.85%)
Jun 04, 2021 3.907 3.932 3.874 3.916 60,500 +0.02(+0.42%)
Jun 03, 2021 3.899 3.916 3.858 3.899 48,576 +0.00(+0.00%)
Jun 02, 2021 3.824 3.899 3.816 3.899 165,741 +0.08(+2.17%)
Jun 01, 2021 3.841 3.841 3.816 3.816 40,451 -0.02(-0.43%)
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%)
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.