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 )

N/A 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 (%)
Apr 30, 2021 4.350 4.350 4.310 4.350 32,200 +0.01(+0.23%)
Apr 29, 2021 4.320 4.360 4.280 4.340 76,091 +0.02(+0.46%)
Apr 28, 2021 4.300 4.320 4.270 4.320 67,438 +0.00(+0.00%)
Apr 27, 2021 4.300 4.320 4.290 4.320 39,290 +0.04(+0.93%)
Apr 26, 2021 4.260 4.310 4.260 4.280 41,214 -0.01(-0.23%)
Apr 23, 2021 4.280 4.300 4.260 4.290 33,700 +0.02(+0.47%)
Apr 22, 2021 4.250 4.270 4.240 4.270 22,937 +0.01(+0.23%)
Apr 21, 2021 4.240 4.270 4.210 4.260 26,976 +0.03(+0.71%)
Apr 20, 2021 4.280 4.290 4.200 4.230 40,672 -0.06(-1.40%)
Apr 19, 2021 4.290 4.310 4.250 4.290 122,760 +0.02(+0.47%)
Apr 16, 2021 4.280 4.290 4.250 4.270 44,200 +0.00(+0.00%)
Apr 15, 2021 4.250 4.290 4.250 4.270 108,421 +0.02(+0.47%)
Apr 14, 2021 4.220 4.260 4.211 4.250 130,496 +0.06(+1.43%)
Apr 13, 2021 4.170 4.190 4.090 4.190 131,441 +0.06(+1.45%)
Apr 12, 2021 4.090 4.130 4.080 4.130 103,278 +0.04(+1.10%)
Apr 09, 2021 4.090 4.100 4.070 4.085 60,000 +0.00(+0.12%)
Apr 08, 2021 4.060 4.090 4.040 4.080 188,971 +0.03(+0.62%)
Apr 07, 2021 4.040 4.060 4.040 4.055 71,825 +0.00(+0.12%)
Apr 06, 2021 4.030 4.060 4.011 4.050 34,631 -0.01(-0.25%)
Apr 05, 2021 4.020 4.060 4.000 4.060 112,948 +0.04(+1.00%)
Apr 01, 2021 4.050 4.050 4.000 4.020 64,300 -0.02(-0.50%)
Mar 31, 2021 4.030 4.050 4.010 4.040 110,241 +0.02(+0.50%)
Mar 30, 2021 4.030 4.030 4.000 4.020 50,465 -0.01(-0.25%)
Mar 29, 2021 4.030 4.030 3.990 4.030 71,681 +0.01(+0.25%)
Mar 26, 2021 4.010 4.030 4.000 4.020 38,500 +0.02(+0.50%)
Mar 25, 2021 4.000 4.010 3.940 4.000 35,029 +0.01(+0.25%)
Mar 24, 2021 3.980 4.010 3.980 3.990 44,769 -0.02(-0.50%)
Mar 23, 2021 4.020 4.020 3.990 4.010 68,107 -0.01(-0.25%)
Mar 22, 2021 4.010 4.020 3.970 4.020 58,515 +0.02(+0.50%)
Mar 19, 2021 3.970 4.010 3.960 4.000 34,200 +0.01(+0.25%)
Mar 18, 2021 4.030 4.030 3.940 3.990 33,736 -0.04(-0.99%)
Mar 17, 2021 3.910 4.030 3.908 4.030 41,717 +0.08(+2.03%)
Mar 16, 2021 3.960 4.000 3.900 3.950 41,145 -0.01(-0.25%)
Mar 15, 2021 3.980 4.020 3.900 3.960 47,743 +0.00(+0.00%)
Mar 12, 2021 4.000 4.000 3.900 3.960 38,000 -0.03(-0.75%)
Mar 11, 2021 4.020 4.038 3.980 3.990 116,913 -0.03(-0.75%)
Mar 10, 2021 3.920 4.030 3.920 4.020 43,420 +0.11(+2.81%)
Mar 09, 2021 3.920 4.060 3.850 3.910 68,652 -0.04(-1.01%)
Mar 08, 2021 3.830 3.970 3.821 3.950 80,950 +0.11(+2.86%)
Mar 05, 2021 3.700 3.960 3.500 3.840 138,500 -0.12(-3.03%)
Mar 04, 2021 3.920 4.000 3.905 3.960 88,469 -0.04(-1.00%)
Mar 03, 2021 3.930 4.010 3.920 4.000 51,696 +0.00(+0.00%)
Mar 02, 2021 3.980 4.013 3.909 4.000 28,155 +0.01(+0.25%)
Mar 01, 2021 4.000 4.020 3.940 3.990 15,575 +0.02(+0.50%)
Feb 26, 2021 3.960 3.990 3.920 3.970 29,000 +0.02(+0.51%)
Feb 25, 2021 4.010 4.010 3.880 3.950 50,851 -0.04(-1.00%)
Feb 24, 2021 4.020 4.040 3.970 3.990 19,602 -0.02(-0.50%)
Feb 23, 2021 3.960 4.030 3.899 4.010 41,276 +0.01(+0.25%)
Feb 22, 2021 3.990 4.020 3.950 4.000 80,158 -0.03(-0.74%)
Feb 19, 2021 4.030 4.040 3.980 4.030 76,000 +0.02(+0.50%)
Feb 18, 2021 3.990 4.040 3.970 4.010 51,760 -0.02(-0.50%)
Feb 17, 2021 3.910 4.040 3.910 4.030 43,457 +0.12(+3.07%)
Feb 16, 2021 3.910 4.010 3.910 3.910 21,452 +0.00(+0.00%)
Feb 12, 2021 3.990 4.010 3.850 3.910 43,900 -0.03(-0.76%)
Feb 11, 2021 3.910 3.990 3.840 3.940 42,112 -0.01(-0.25%)
Feb 10, 2021 3.970 4.010 3.920 3.950 46,674 -0.06(-1.62%)
Feb 09, 2021 3.880 4.040 3.820 4.015 105,540 +0.10(+2.69%)
Feb 08, 2021 3.820 3.950 3.770 3.910 96,400 +0.11(+2.89%)
Feb 05, 2021 3.790 3.890 3.760 3.800 83,600 +0.02(+0.53%)
Feb 04, 2021 3.570 3.790 3.570 3.780 65,299 +0.13(+3.56%)
Feb 03, 2021 3.500 3.650 3.500 3.650 83,646 +0.21(+6.10%)
Feb 02, 2021 3.250 3.480 3.250 3.440 71,570 +0.11(+3.30%)
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.