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 (%)
Nov 30, 2020 2.993 2.993 2.836 2.906 54,117 -0.04(-1.33%)
Nov 27, 2020 2.930 2.946 2.875 2.946 27,626 +0.04(+1.35%)
Nov 25, 2020 2.796 2.930 2.796 2.906 37,174 +0.05(+1.65%)
Nov 24, 2020 2.733 2.922 2.713 2.859 114,054 +0.13(+4.60%)
Nov 23, 2020 2.655 2.757 2.655 2.733 68,314 +0.10(+3.88%)
Nov 20, 2020 2.576 2.647 2.576 2.631 30,427 +0.05(+2.13%)
Nov 19, 2020 2.504 2.608 2.504 2.576 47,270 +0.05(+2.18%)
Nov 18, 2020 2.466 2.533 2.466 2.521 62,296 +0.03(+1.26%)
Nov 17, 2020 2.482 2.498 2.435 2.490 118,261 +0.01(+0.32%)
Nov 16, 2020 2.459 2.498 2.411 2.482 86,955 +0.03(+1.28%)
Nov 13, 2020 2.427 2.537 2.411 2.451 68,111 +0.00(+0.00%)
Nov 12, 2020 2.474 2.553 2.451 2.451 80,712 -0.10(-4.00%)
Nov 11, 2020 2.553 2.569 2.498 2.553 62,054 +0.02(+0.93%)
Nov 10, 2020 2.514 2.561 2.474 2.529 40,908 +0.03(+1.26%)
Nov 09, 2020 2.419 2.529 2.419 2.498 144,853 +0.05(+2.25%)
Nov 06, 2020 2.286 2.443 2.278 2.443 72,312 +0.13(+5.42%)
Nov 05, 2020 2.223 2.325 2.223 2.317 195,771 +0.16(+7.27%)
Nov 04, 2020 2.050 2.199 2.042 2.160 44,357 -0.04(-1.79%)
Nov 03, 2020 2.121 2.301 2.121 2.199 107,390 +0.02(+0.72%)
Nov 02, 2020 2.199 2.216 2.160 2.184 74,897 +0.03(+1.46%)
Oct 30, 2020 2.089 2.333 2.050 2.152 133,166 +0.06(+3.01%)
Oct 29, 2020 2.160 2.160 2.066 2.089 53,584 -0.10(-4.66%)
Oct 28, 2020 2.011 2.199 2.011 2.192 110,695 +0.11(+5.28%)
Oct 27, 2020 2.058 2.082 2.038 2.082 49,617 +0.00(+0.00%)
Oct 26, 2020 2.037 2.082 2.004 2.082 31,084 +0.04(+1.92%)
Oct 23, 2020 1.972 2.058 1.966 2.042 67,601 +0.09(+4.42%)
Oct 22, 2020 2.011 2.011 1.924 1.956 39,971 -0.03(-1.58%)
Oct 21, 2020 1.979 1.987 1.927 1.987 357,637 +0.01(+0.40%)
Oct 20, 2020 1.979 2.003 1.979 1.979 12,830 +0.01(+0.40%)
Oct 19, 2020 1.979 1.995 1.972 1.972 23,728 -0.02(-1.18%)
Oct 16, 2020 1.979 2.042 1.972 1.995 46,977 -0.01(-0.39%)
Oct 15, 2020 1.987 2.034 1.987 2.003 20,598 -0.02(-0.78%)
Oct 14, 2020 1.964 2.034 1.964 2.019 24,787 +0.04(+1.98%)
Oct 13, 2020 1.972 2.019 1.972 1.979 19,823 -0.02(-1.18%)
Oct 12, 2020 1.995 2.034 1.995 2.003 57,871 -0.01(-0.39%)
Oct 09, 2020 2.019 2.058 1.964 2.011 44,813 -0.01(-0.39%)
Oct 08, 2020 1.987 2.082 1.948 2.019 56,361 +0.06(+3.21%)
Oct 07, 2020 1.885 1.972 1.885 1.956 80,374 +0.05(+2.47%)
Oct 06, 2020 1.932 1.940 1.893 1.909 45,351 -0.02(-1.22%)
Oct 05, 2020 1.893 1.940 1.885 1.932 41,844 +0.02(+0.82%)
Oct 02, 2020 1.869 1.917 1.869 1.917 53,979 +0.04(+2.09%)
Oct 01, 2020 1.901 1.932 1.862 1.877 116,615 -0.07(-3.63%)
Sep 30, 2020 1.972 2.042 1.909 1.948 131,037 +0.07(+3.77%)
Sep 29, 2020 2.003 2.011 1.862 1.877 116,739 -0.11(-5.53%)
Sep 28, 2020 2.003 2.042 1.979 1.987 223,462 +0.02(+0.80%)
Sep 25, 2020 1.972 2.019 1.964 1.972 162,320 -0.03(-1.57%)
Sep 24, 2020 2.019 2.042 2.003 2.003 45,226 +0.00(+0.00%)
Sep 23, 2020 2.027 2.072 2.003 2.003 61,912 -0.05(-2.67%)
Sep 22, 2020 2.105 2.105 2.050 2.058 45,645 -0.01(-0.38%)
Sep 21, 2020 2.160 2.160 2.066 2.066 62,483 -0.08(-3.66%)
Sep 18, 2020 2.239 2.262 2.058 2.144 190,838 -0.09(-4.21%)
Sep 17, 2020 2.246 2.273 2.239 2.239 19,680 -0.02(-0.70%)
Sep 16, 2020 2.286 2.309 2.239 2.254 50,638 -0.03(-1.37%)
Sep 15, 2020 2.246 2.301 2.239 2.286 88,056 +0.02(+0.69%)
Sep 14, 2020 2.278 2.325 2.262 2.270 52,325 +0.02(+1.05%)
Sep 11, 2020 2.246 2.277 2.246 2.246 52,968 +0.00(+0.00%)
Sep 10, 2020 2.262 2.292 2.239 2.246 49,666 -0.02(-0.67%)
Sep 09, 2020 2.262 2.277 2.246 2.262 24,511 +0.01(+0.34%)
Sep 08, 2020 2.300 2.300 2.224 2.254 42,030 -0.05(-1.98%)
Sep 04, 2020 2.262 2.300 2.254 2.300 37,947 +0.07(+3.06%)
Sep 03, 2020 2.315 2.315 2.216 2.231 165,223 -0.08(-3.61%)
Sep 02, 2020 2.338 2.338 2.300 2.315 57,408 -0.02(-0.97%)
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.