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 (%)
Dec 30, 2022 4.237 4.237 4.138 4.197 79,426 -0.02(-0.47%)
Dec 29, 2022 4.089 4.217 4.089 4.217 112,599 +0.12(+2.88%)
Dec 28, 2022 4.109 4.178 4.079 4.099 74,668 -0.04(-0.95%)
Dec 27, 2022 4.168 4.168 4.138 4.138 19,206 -0.07(-1.64%)
Dec 23, 2022 4.158 4.207 4.119 4.207 54,640 +0.07(+1.67%)
Dec 22, 2022 4.099 4.188 4.099 4.138 169,678 +0.02(+0.48%)
Dec 21, 2022 4.109 4.188 4.096 4.119 165,808 -0.02(-0.48%)
Dec 20, 2022 4.119 4.227 4.089 4.138 45,834 +0.03(+0.72%)
Dec 19, 2022 4.079 4.123 4.079 4.109 29,386 +0.01(+0.36%)
Dec 16, 2022 4.089 4.123 4.030 4.094 132,262 -0.02(-0.60%)
Dec 15, 2022 4.197 4.227 4.040 4.119 271,010 -0.08(-1.99%)
Dec 14, 2022 4.197 4.237 4.148 4.202 78,361 +0.08(+2.03%)
Dec 13, 2022 4.205 4.208 4.109 4.119 246,113 -0.03(-0.69%)
Dec 12, 2022 4.167 4.195 4.138 4.147 309,865 -0.02(-0.46%)
Dec 09, 2022 4.157 4.222 4.157 4.167 64,686 -0.01(-0.23%)
Dec 08, 2022 4.186 4.224 4.167 4.176 117,690 -0.00(-0.01%)
Dec 07, 2022 4.176 4.210 4.167 4.177 33,726 +0.01(+0.24%)
Dec 06, 2022 4.186 4.215 4.167 4.167 29,571 -0.01(-0.34%)
Dec 05, 2022 4.263 4.263 4.167 4.181 120,954 -0.07(-1.69%)
Dec 02, 2022 4.215 4.263 4.215 4.253 51,887 +0.01(+0.23%)
Dec 01, 2022 4.253 4.272 4.215 4.243 60,689 +0.00(+0.00%)
Nov 30, 2022 4.243 4.243 4.167 4.243 26,686 +0.02(+0.45%)
Nov 29, 2022 4.243 4.272 4.167 4.224 106,344 +0.00(+0.00%)
Nov 28, 2022 4.147 4.248 4.147 4.224 90,340 +0.00(+0.00%)
Nov 25, 2022 4.167 4.243 4.167 4.224 31,289 +0.04(+0.92%)
Nov 23, 2022 4.224 4.253 4.147 4.186 30,039 -0.04(-0.91%)
Nov 22, 2022 4.176 4.253 4.176 4.224 79,912 +0.05(+1.15%)
Nov 21, 2022 4.186 4.215 4.128 4.176 223,783 -0.01(-0.23%)
Nov 18, 2022 4.186 4.205 4.138 4.186 240,382 +0.02(+0.46%)
Nov 17, 2022 4.147 4.195 4.115 4.167 89,065 +0.02(+0.46%)
Nov 16, 2022 4.119 4.147 4.090 4.147 89,846 +0.11(+2.61%)
Nov 15, 2022 4.032 4.099 3.984 4.042 191,429 +0.06(+1.45%)
Nov 14, 2022 3.984 4.047 3.984 3.984 55,298 -0.03(-0.72%)
Nov 11, 2022 3.984 4.051 3.946 4.013 176,283 +0.06(+1.46%)
Nov 10, 2022 3.965 4.051 3.936 3.955 172,628 +0.02(+0.49%)
Nov 09, 2022 3.965 4.003 3.888 3.936 179,601 +0.09(+2.24%)
Nov 08, 2022 3.850 3.936 3.834 3.850 333,233 +0.01(+0.25%)
Nov 07, 2022 3.869 3.936 3.821 3.840 132,095 +0.00(+0.00%)
Nov 04, 2022 3.850 3.936 3.835 3.840 98,637 +0.00(+0.00%)
Nov 03, 2022 3.773 3.850 3.773 3.840 33,486 +0.03(+0.76%)
Nov 02, 2022 3.821 3.859 3.792 3.811 85,603 -0.03(-0.75%)
Nov 01, 2022 3.831 3.879 3.811 3.840 55,328 +0.02(+0.63%)
Oct 31, 2022 3.859 3.879 3.802 3.816 57,675 -0.04(-1.12%)
Oct 28, 2022 3.802 3.879 3.696 3.859 95,507 +0.07(+1.77%)
Oct 27, 2022 3.783 3.840 3.773 3.792 61,778 +0.01(+0.25%)
Oct 26, 2022 3.831 3.840 3.763 3.783 59,039 -0.04(-1.00%)
Oct 25, 2022 3.735 3.831 3.735 3.821 85,565 +0.09(+2.31%)
Oct 24, 2022 3.715 3.773 3.706 3.735 59,952 +0.00(+0.00%)
Oct 21, 2022 3.715 3.783 3.715 3.735 50,457 +0.01(+0.26%)
Oct 20, 2022 3.754 3.792 3.725 3.725 38,558 -0.01(-0.26%)
Oct 19, 2022 3.715 3.792 3.706 3.735 34,211 +0.00(+0.00%)
Oct 18, 2022 3.773 3.811 3.715 3.735 67,552 +0.00(+0.00%)
Oct 17, 2022 3.763 3.806 3.735 3.735 40,331 -0.03(-0.77%)
Oct 14, 2022 3.831 3.831 3.734 3.763 155,697 +0.01(+0.26%)
Oct 13, 2022 3.715 3.821 3.677 3.754 319,458 +0.02(+0.51%)
Oct 12, 2022 3.687 3.821 3.648 3.735 72,426 +0.06(+1.57%)
Oct 11, 2022 3.629 3.859 3.600 3.677 136,896 +0.01(+0.26%)
Oct 10, 2022 3.792 3.840 3.629 3.667 126,573 -0.13(-3.54%)
Oct 07, 2022 3.927 4.071 3.802 3.802 176,380 -0.16(-4.00%)
Oct 06, 2022 4.071 4.080 3.936 3.960 126,013 -0.07(-1.79%)
Oct 05, 2022 3.859 4.090 3.840 4.032 304,532 +0.07(+1.70%)
Oct 04, 2022 3.840 4.128 3.475 3.965 1,847,342 +1.15(+40.96%)
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.