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 31, 2022 3.526 3.553 3.436 3.481 22,158 -0.03(-0.77%)
May 27, 2022 3.481 3.553 3.418 3.508 72,101 +0.08(+2.37%)
May 26, 2022 3.463 3.481 3.427 3.427 73,306 -0.05(-1.30%)
May 25, 2022 3.508 3.508 3.436 3.472 22,069 +0.04(+1.05%)
May 24, 2022 3.526 3.526 3.372 3.436 93,477 -0.04(-1.04%)
May 23, 2022 3.490 3.526 3.427 3.472 21,249 +0.07(+2.13%)
May 20, 2022 3.481 3.481 3.363 3.399 55,417 -0.04(-1.05%)
May 19, 2022 3.472 3.472 3.417 3.436 14,705 -0.06(-1.81%)
May 18, 2022 3.454 3.499 3.427 3.499 17,996 +0.00(+0.00%)
May 17, 2022 3.562 3.562 3.499 3.499 4,915 +0.00(+0.00%)
May 16, 2022 3.505 3.531 3.445 3.499 19,676 +0.01(+0.26%)
May 13, 2022 3.453 3.508 3.453 3.490 24,221 +0.08(+2.39%)
May 12, 2022 3.454 3.481 3.390 3.409 38,508 -0.05(-1.57%)
May 11, 2022 3.508 3.553 3.436 3.463 71,674 -0.06(-1.79%)
May 10, 2022 3.526 3.568 3.517 3.526 15,443 +0.04(+1.04%)
May 09, 2022 3.571 3.598 3.490 3.490 66,737 -0.12(-3.26%)
May 06, 2022 3.621 3.641 3.580 3.607 21,319 -0.05(-1.47%)
May 05, 2022 3.653 3.661 3.616 3.661 14,154 +0.03(+0.73%)
May 04, 2022 3.580 3.676 3.580 3.635 28,610 -0.04(-0.99%)
May 03, 2022 3.598 3.671 3.589 3.671 27,158 +0.07(+2.01%)
May 02, 2022 3.662 3.662 3.589 3.598 36,395 -0.06(-1.73%)
Apr 29, 2022 3.644 3.698 3.616 3.662 21,088 +0.04(+1.00%)
Apr 28, 2022 3.671 3.671 3.621 3.625 10,506 -0.02(-0.50%)
Apr 27, 2022 3.662 3.662 3.607 3.644 16,134 +0.04(+1.00%)
Apr 26, 2022 3.663 3.663 3.589 3.607 61,511 -0.05(-1.48%)
Apr 25, 2022 3.698 3.698 3.662 3.662 38,448 -0.06(-1.70%)
Apr 22, 2022 3.689 3.729 3.680 3.725 27,189 +0.04(+0.98%)
Apr 21, 2022 3.698 3.789 3.626 3.689 81,544 -0.03(-0.73%)
Apr 20, 2022 3.779 3.779 3.680 3.716 123,910 -0.09(-2.38%)
Apr 19, 2022 3.838 3.846 3.725 3.806 122,473 -0.02(-0.47%)
Apr 18, 2022 3.842 3.864 3.797 3.824 14,343 +0.00(+0.00%)
Apr 14, 2022 3.806 3.870 3.806 3.824 25,326 +0.01(+0.24%)
Apr 13, 2022 3.852 3.888 3.815 3.815 16,210 -0.01(-0.39%)
Apr 12, 2022 3.951 4.014 3.815 3.830 21,904 -0.06(-1.48%)
Apr 11, 2022 3.915 4.023 3.888 3.888 49,534 -0.04(-0.92%)
Apr 08, 2022 3.833 3.951 3.833 3.924 35,752 +0.06(+1.64%)
Apr 07, 2022 3.924 3.924 3.833 3.861 44,548 -0.01(-0.23%)
Apr 06, 2022 3.888 3.984 3.861 3.870 52,331 -0.05(-1.15%)
Apr 05, 2022 4.023 4.023 3.897 3.915 65,846 -0.11(-2.70%)
Apr 04, 2022 4.014 4.032 3.960 4.023 40,613 +0.01(+0.23%)
Apr 01, 2022 4.023 4.023 3.942 4.014 31,479 +0.04(+0.91%)
Mar 31, 2022 4.050 4.050 3.924 3.978 55,239 +0.01(+0.23%)
Mar 30, 2022 3.996 4.007 3.897 3.969 22,250 +0.04(+0.92%)
Mar 29, 2022 3.852 4.023 3.852 3.933 46,422 +0.06(+1.64%)
Mar 28, 2022 3.915 3.942 3.870 3.870 6,613 -0.04(-0.93%)
Mar 25, 2022 3.951 3.951 3.870 3.906 14,313 +0.00(+0.00%)
Mar 24, 2022 3.951 3.978 3.888 3.906 21,728 -0.01(-0.23%)
Mar 23, 2022 3.933 3.990 3.888 3.915 17,432 -0.02(-0.46%)
Mar 22, 2022 3.969 3.969 3.906 3.933 10,426 -0.03(-0.68%)
Mar 21, 2022 3.960 3.960 3.897 3.960 16,577 +0.03(+0.69%)
Mar 18, 2022 3.960 3.960 3.897 3.933 21,613 -0.04(-0.91%)
Mar 17, 2022 3.951 3.969 3.897 3.969 18,394 +0.08(+2.09%)
Mar 16, 2022 3.879 3.888 3.852 3.888 31,201 +0.01(+0.23%)
Mar 15, 2022 4.014 4.014 3.870 3.879 30,886 -0.04(-0.92%)
Mar 14, 2022 3.897 3.978 3.870 3.915 48,745 +0.02(+0.46%)
Mar 11, 2022 3.826 3.932 3.795 3.897 128,304 +0.07(+1.85%)
Mar 10, 2022 3.932 3.976 3.791 3.826 53,013 -0.03(-0.69%)
Mar 09, 2022 3.950 3.950 3.853 3.853 90,133 -0.04(-1.13%)
Mar 08, 2022 3.967 3.967 3.861 3.897 46,785 -0.02(-0.45%)
Mar 07, 2022 3.976 3.976 3.888 3.914 39,218 -0.04(-1.12%)
Mar 04, 2022 4.020 4.020 3.906 3.959 94,913 +0.00(+0.00%)
Mar 03, 2022 3.959 4.020 3.853 3.959 38,269 -0.01(-0.22%)
Mar 02, 2022 3.967 3.976 3.914 3.967 51,273 +0.06(+1.58%)
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.