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 (%)
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%)
Aug 01, 2022 3.156 3.156 3.091 3.137 13,311 -0.02(-0.59%)
Jul 29, 2022 3.156 3.156 3.081 3.156 6,841 +0.05(+1.49%)
Jul 28, 2022 3.063 3.137 3.063 3.109 22,287 +0.00(+0.00%)
Jul 27, 2022 3.146 3.164 3.091 3.109 7,097 -0.04(-1.18%)
Jul 26, 2022 3.183 3.183 3.063 3.146 15,542 -0.02(-0.59%)
Jul 25, 2022 3.100 3.176 3.100 3.165 6,671 +0.05(+1.49%)
Jul 22, 2022 3.165 3.202 3.072 3.119 8,104 -0.05(-1.47%)
Jul 21, 2022 3.146 3.167 3.109 3.165 6,638 +0.02(+0.64%)
Jul 20, 2022 3.109 3.201 3.109 3.145 21,260 +0.01(+0.24%)
Jul 19, 2022 3.202 3.202 3.109 3.137 26,483 -0.06(-2.03%)
Jul 18, 2022 3.156 3.202 3.100 3.202 11,123 +0.03(+0.88%)
Jul 15, 2022 3.146 3.179 3.109 3.174 11,434 +0.07(+2.40%)
Jul 14, 2022 3.100 3.122 3.063 3.100 21,347 -0.06(-1.76%)
Jul 13, 2022 3.156 3.239 3.109 3.156 20,798 -0.06(-1.73%)
Jul 12, 2022 3.174 3.221 3.174 3.211 8,174 +0.03(+0.87%)
Jul 11, 2022 3.193 3.230 3.137 3.183 3,174 -0.05(-1.44%)
Jul 08, 2022 3.202 3.230 3.146 3.230 18,937 +0.03(+0.87%)
Jul 07, 2022 3.202 3.224 3.128 3.202 2,765 +0.05(+1.47%)
Jul 06, 2022 3.221 3.221 3.026 3.156 21,283 -0.03(-0.87%)
Jul 05, 2022 3.193 3.259 3.156 3.183 8,724 -0.06(-2.00%)
Jul 01, 2022 3.248 3.388 3.156 3.248 18,650 -0.04(-1.13%)
Jun 30, 2022 3.230 3.469 3.202 3.286 39,630 +0.06(+1.72%)
Jun 29, 2022 3.230 3.230 3.165 3.230 5,839 +0.03(+0.87%)
Jun 28, 2022 3.156 3.248 3.034 3.202 40,970 +0.09(+2.78%)
Jun 27, 2022 3.146 3.146 3.091 3.115 16,628 -0.03(-0.95%)
Jun 24, 2022 3.091 3.146 3.091 3.145 10,985 +0.05(+1.61%)
Jun 23, 2022 3.123 3.125 3.072 3.095 6,422 -0.01(-0.45%)
Jun 22, 2022 3.146 3.206 3.035 3.109 16,290 -0.03(-1.09%)
Jun 21, 2022 3.054 3.147 3.007 3.144 56,548 +0.15(+4.86%)
Jun 17, 2022 3.081 3.211 2.998 2.998 38,234 -0.10(-3.29%)
Jun 16, 2022 3.406 3.416 3.072 3.100 144,360 -0.31(-8.99%)
Jun 15, 2022 3.378 3.508 3.369 3.406 34,341 +0.05(+1.38%)
Jun 14, 2022 3.360 3.452 3.360 3.360 45,347 -0.13(-3.85%)
Jun 13, 2022 3.598 3.607 3.436 3.494 31,237 -0.09(-2.41%)
Jun 10, 2022 3.635 3.653 3.545 3.581 11,351 -0.08(-2.21%)
Jun 09, 2022 3.648 3.752 3.544 3.662 154,417 +0.01(+0.25%)
Jun 08, 2022 3.662 3.698 3.625 3.653 55,956 -0.05(-1.22%)
Jun 07, 2022 3.625 3.707 3.571 3.698 44,518 +0.06(+1.74%)
Jun 06, 2022 3.680 3.680 3.517 3.635 26,408 +0.08(+2.29%)
Jun 03, 2022 3.526 3.617 3.526 3.553 32,407 -0.07(-2.00%)
Jun 02, 2022 3.680 3.680 3.526 3.625 28,952 -0.04(-0.99%)
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.