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%)
Mar 01, 2021 3.228 3.244 3.180 3.220 19,298 +0.02(+0.50%)
Feb 26, 2021 3.196 3.220 3.164 3.204 35,932 +0.02(+0.51%)
Feb 25, 2021 3.236 3.236 3.131 3.188 63,007 -0.03(-1.00%)
Feb 24, 2021 3.244 3.261 3.204 3.220 24,288 -0.02(-0.50%)
Feb 23, 2021 3.196 3.252 3.147 3.236 51,143 +0.01(+0.25%)
Feb 22, 2021 3.220 3.244 3.188 3.228 99,320 -0.02(-0.74%)
Feb 19, 2021 3.252 3.261 3.212 3.252 94,168 +0.02(+0.50%)
Feb 18, 2021 3.220 3.261 3.204 3.236 64,133 -0.02(-0.50%)
Feb 17, 2021 3.156 3.261 3.156 3.252 53,845 +0.10(+3.07%)
Feb 16, 2021 3.156 3.236 3.156 3.156 26,580 +0.00(+0.00%)
Feb 12, 2021 3.220 3.236 3.107 3.156 54,394 -0.02(-0.76%)
Feb 11, 2021 3.156 3.220 3.099 3.180 52,179 -0.01(-0.25%)
Feb 10, 2021 3.204 3.236 3.164 3.188 57,832 -0.05(-1.62%)
Feb 09, 2021 3.131 3.261 3.083 3.240 130,770 +0.08(+2.69%)
Feb 08, 2021 3.083 3.188 3.043 3.156 119,445 +0.09(+2.89%)
Feb 05, 2021 3.059 3.139 3.035 3.067 103,585 +0.02(+0.53%)
Feb 04, 2021 2.881 3.059 2.881 3.051 80,909 +0.10(+3.56%)
Feb 03, 2021 2.825 2.946 2.825 2.946 103,642 +0.17(+6.10%)
Feb 02, 2021 2.623 2.809 2.623 2.776 88,679 +0.09(+3.30%)
Feb 01, 2021 2.704 2.745 2.671 2.688 90,224 -0.03(-1.19%)
Jan 29, 2021 2.752 2.800 2.663 2.720 154,387 +0.06(+2.12%)
Jan 28, 2021 2.744 2.809 2.623 2.663 171,846 -0.08(-2.94%)
Jan 27, 2021 2.841 2.906 2.728 2.744 138,982 -0.14(-4.76%)
Jan 26, 2021 2.913 2.959 2.833 2.881 145,369 -0.01(-0.28%)
Jan 25, 2021 2.897 2.905 2.865 2.889 115,374 +0.01(+0.28%)
Jan 22, 2021 2.897 2.954 2.865 2.881 154,759 -0.06(-2.19%)
Jan 21, 2021 2.954 3.002 2.889 2.946 97,798 -0.02(-0.82%)
Jan 20, 2021 2.954 3.026 2.913 2.970 102,293 -0.01(-0.27%)
Jan 19, 2021 2.970 3.026 2.938 2.978 148,294 +0.00(+0.00%)
Jan 15, 2021 3.002 3.018 2.962 2.978 19,825 -0.02(-0.81%)
Jan 14, 2021 2.962 3.026 2.962 3.002 32,257 +0.02(+0.81%)
Jan 13, 2021 3.009 3.043 2.966 2.978 33,946 -0.01(-0.27%)
Jan 12, 2021 3.018 3.059 2.986 2.986 20,024 -0.06(-1.86%)
Jan 11, 2021 2.978 3.067 2.975 3.043 58,426 -0.02(-0.53%)
Jan 08, 2021 3.043 3.059 2.962 3.059 38,039 +0.02(+0.53%)
Jan 07, 2021 3.059 3.059 2.954 3.043 69,356 -0.01(-0.26%)
Jan 06, 2021 3.010 3.091 2.946 3.051 104,305 +0.04(+1.34%)
Jan 05, 2021 2.922 3.018 2.913 3.010 44,873 +0.07(+2.47%)
Jan 04, 2021 2.938 2.986 2.913 2.938 39,426 -0.01(-0.27%)
Dec 31, 2020 2.946 2.946 2.946 124,706 +0.03(+1.11%)
Dec 30, 2020 3.002 3.002 2.865 2.913 124,706 -0.11(-3.73%)
Dec 29, 2020 3.026 3.059 2.978 3.026 92,639 +0.00(+0.00%)
Dec 28, 2020 2.962 3.051 2.946 3.026 126,939 +0.05(+1.63%)
Dec 24, 2020 2.897 2.978 2.897 2.978 39,030 +0.02(+0.82%)
Dec 23, 2020 2.905 2.954 2.885 2.954 52,101 +0.04(+1.38%)
Dec 22, 2020 2.889 2.913 2.792 2.913 120,469 +0.07(+2.56%)
Dec 21, 2020 2.889 2.889 2.817 2.841 187,666 -0.08(-2.76%)
Dec 18, 2020 2.970 2.970 2.889 2.922 67,281 -0.05(-1.63%)
Dec 17, 2020 2.970 2.970 2.867 2.970 80,778 +0.01(+0.27%)
Dec 16, 2020 2.865 2.962 2.760 2.962 84,917 +0.09(+3.09%)
Dec 15, 2020 2.905 2.905 2.841 2.873 52,815 -0.05(-1.66%)
Dec 14, 2020 2.922 3.067 2.857 2.922 91,488 -0.02(-0.55%)
Dec 11, 2020 3.024 3.024 2.891 2.938 79,568 -0.02(-0.53%)
Dec 10, 2020 3.063 3.063 2.930 2.953 77,781 -0.11(-3.59%)
Dec 09, 2020 3.063 3.079 3.008 3.063 28,285 +0.00(+0.00%)
Dec 08, 2020 3.024 3.111 3.024 3.063 55,084 +0.04(+1.30%)
Dec 07, 2020 3.181 3.181 3.024 3.024 115,262 -0.10(-3.27%)
Dec 04, 2020 3.142 3.165 3.071 3.126 63,273 -0.01(-0.25%)
Dec 03, 2020 3.095 3.142 3.063 3.134 68,034 +0.04(+1.27%)
Dec 02, 2020 3.056 3.095 3.011 3.095 50,225 +0.04(+1.29%)
Dec 01, 2020 2.969 3.056 2.891 3.055 41,778 +0.15(+5.13%)
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%)
Sep 01, 2020 2.338 2.358 2.338 2.338 35,852 -0.02(-0.96%)
Aug 31, 2020 2.368 2.376 2.323 2.360 58,948 -0.03(-1.27%)
Aug 28, 2020 2.413 2.414 2.360 2.391 56,657 -0.03(-1.25%)
Aug 27, 2020 2.391 2.444 2.391 2.421 83,571 -0.02(-0.62%)
Aug 26, 2020 2.482 2.487 2.436 2.436 79,964 -0.05(-2.13%)
Aug 25, 2020 2.520 2.535 2.467 2.489 41,647 -0.04(-1.41%)
Aug 24, 2020 2.535 2.558 2.512 2.525 64,049 -0.01(-0.40%)
Aug 21, 2020 2.527 2.544 2.505 2.535 38,210 +0.00(+0.00%)
Aug 20, 2020 2.527 2.545 2.497 2.535 45,640 -0.03(-1.18%)
Aug 19, 2020 2.573 2.580 2.497 2.565 41,751 -0.03(-1.17%)
Aug 18, 2020 2.580 2.611 2.550 2.596 85,273 +0.02(+0.59%)
Aug 17, 2020 2.596 2.611 2.565 2.580 28,185 -0.02(-0.58%)
Aug 14, 2020 2.618 2.634 2.580 2.596 63,245 -0.05(-2.01%)
Aug 13, 2020 2.634 2.664 2.622 2.649 61,262 -0.01(-0.29%)
Aug 12, 2020 2.642 2.656 2.618 2.656 72,823 +0.02(+0.86%)
Aug 11, 2020 2.618 2.694 2.611 2.634 50,572 -0.01(-0.29%)
Aug 10, 2020 2.634 2.679 2.588 2.641 64,749 +0.01(+0.29%)
Aug 07, 2020 2.558 2.649 2.550 2.634 76,817 +0.05(+1.76%)
Aug 06, 2020 2.535 2.641 2.535 2.588 59,520 -0.01(-0.29%)
Aug 05, 2020 2.550 2.656 2.550 2.596 59,508 -0.03(-1.16%)
Aug 04, 2020 2.687 2.687 2.565 2.626 49,406 -0.09(-3.35%)
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.