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 (%)
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%)
Jun 01, 2022 3.472 3.689 3.472 3.662 56,442 +0.18(+5.19%)
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%)
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.