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, 2021 4.083 4.100 4.031 4.065 56,840 -0.04(-1.05%)
Nov 29, 2021 4.100 4.109 4.065 4.109 28,036 +0.00(+0.00%)
Nov 26, 2021 4.143 4.143 4.048 4.109 26,909 -0.03(-0.84%)
Nov 24, 2021 4.109 4.195 4.103 4.143 53,621 -0.01(-0.21%)
Nov 23, 2021 4.083 4.160 4.083 4.152 68,160 +0.06(+1.48%)
Nov 22, 2021 4.126 4.160 4.083 4.091 45,590 +0.00(+0.00%)
Nov 19, 2021 4.081 4.117 4.068 4.091 17,927 +0.01(+0.32%)
Nov 18, 2021 4.091 4.078 4.065 4.078 25,228 +0.02(+0.53%)
Nov 17, 2021 4.065 4.126 4.057 4.057 66,637 +0.00(+0.00%)
Nov 16, 2021 4.109 4.109 4.057 4.057 77,083 -0.06(-1.47%)
Nov 15, 2021 4.109 4.178 4.065 4.117 113,216 +0.01(+0.21%)
Nov 12, 2021 4.143 4.186 4.109 4.109 81,835 -0.03(-0.84%)
Nov 11, 2021 4.143 4.169 4.117 4.143 37,346 -0.01(-0.21%)
Nov 10, 2021 4.135 4.169 4.152 9,961 -0.02(-0.41%)
Nov 09, 2021 4.083 4.230 4.083 4.169 103,895 +0.03(+0.73%)
Nov 08, 2021 4.204 4.230 4.117 4.139 33,449 +0.01(+0.32%)
Nov 05, 2021 4.117 4.186 4.048 4.126 131,194 +0.00(+0.00%)
Nov 04, 2021 4.135 4.152 4.083 4.126 40,985 -0.03(-0.63%)
Nov 03, 2021 4.126 4.152 4.083 4.152 67,678 +0.04(+1.05%)
Nov 02, 2021 4.109 4.143 4.048 4.109 55,538 +0.01(+0.21%)
Nov 01, 2021 4.109 4.109 4.048 4.100 50,209 -0.01(-0.21%)
Oct 29, 2021 4.109 4.117 4.063 4.109 24,153 +0.01(+0.21%)
Oct 28, 2021 4.048 4.126 4.005 4.100 73,519 +0.05(+1.28%)
Oct 27, 2021 4.065 4.065 4.005 4.048 19,104 -0.02(-0.43%)
Oct 26, 2021 4.074 4.065 48,291 +0.03(+0.64%)
Oct 25, 2021 4.057 4.065 4.013 4.039 106,410 -0.01(-0.21%)
Oct 22, 2021 4.005 4.048 4.005 4.048 33,074 +0.04(+1.08%)
Oct 21, 2021 4.022 4.031 4.005 4.005 55,945 -0.03(-0.64%)
Oct 20, 2021 4.005 4.031 3.988 4.031 91,699 +0.03(+0.86%)
Oct 19, 2021 3.988 4.027 3.962 3.996 76,168 +0.01(+0.22%)
Oct 18, 2021 4.022 4.023 3.962 3.988 50,368 -0.04(-0.97%)
Oct 15, 2021 4.031 4.031 3.970 4.026 56,684 -0.00(-0.11%)
Oct 14, 2021 3.979 4.031 3.944 4.031 62,850 +0.06(+1.53%)
Oct 13, 2021 3.953 3.975 3.901 3.970 98,982 +0.02(+0.44%)
Oct 12, 2021 3.910 3.970 3.892 3.953 43,787 +0.03(+0.66%)
Oct 11, 2021 3.866 3.927 3.858 3.927 34,282 +0.06(+1.57%)
Oct 08, 2021 3.823 3.875 3.780 3.866 24,077 +0.03(+0.90%)
Oct 07, 2021 3.789 3.840 3.780 3.832 36,631 +0.04(+1.14%)
Oct 06, 2021 3.763 3.802 3.719 3.789 55,710 +0.00(+0.00%)
Oct 05, 2021 3.815 3.815 3.771 3.789 14,380 +0.00(+0.00%)
Oct 04, 2021 3.840 3.840 3.763 3.789 17,591 -0.03(-0.68%)
Oct 01, 2021 3.895 3.895 3.789 3.815 22,359 +0.00(+0.00%)
Sep 30, 2021 3.918 3.927 3.771 3.815 94,144 -0.03(-0.68%)
Sep 29, 2021 3.849 3.875 3.771 3.840 19,208 -0.01(-0.22%)
Sep 28, 2021 3.719 3.927 3.719 3.849 66,773 +0.08(+2.06%)
Sep 27, 2021 3.806 3.806 3.771 3.771 20,196 -0.02(-0.46%)
Sep 24, 2021 3.803 3.804 3.789 3.789 9,431 +0.01(+0.23%)
Sep 23, 2021 3.789 3.866 3.771 3.780 39,817 -0.01(-0.23%)
Sep 22, 2021 3.789 3.849 3.771 3.789 29,966 -0.01(-0.23%)
Sep 21, 2021 3.849 3.849 3.771 3.797 24,223 -0.01(-0.23%)
Sep 20, 2021 3.849 3.875 3.806 3.806 37,165 -0.04(-1.12%)
Sep 17, 2021 3.901 3.901 3.780 3.849 50,072 -0.04(-1.11%)
Sep 16, 2021 3.936 3.944 3.850 3.892 31,554 +0.03(+0.90%)
Sep 15, 2021 3.910 3.944 3.763 3.858 55,774 -0.03(-0.89%)
Sep 14, 2021 3.858 3.928 3.858 3.892 45,925 +0.03(+0.67%)
Sep 13, 2021 3.875 3.908 3.866 3.866 39,506 -0.03(-0.65%)
Sep 10, 2021 3.866 3.916 3.866 3.892 19,529 +0.03(+0.88%)
Sep 09, 2021 3.934 3.943 3.858 3.858 30,150 -0.06(-1.51%)
Sep 08, 2021 3.934 3.938 3.909 3.917 55,945 -0.02(-0.43%)
Sep 07, 2021 3.959 3.959 3.934 3.934 36,369 -0.02(-0.62%)
Sep 03, 2021 3.933 3.976 3.933 3.958 14,987 +0.03(+0.84%)
Sep 02, 2021 3.976 3.976 3.926 3.926 54,148 -0.03(-0.64%)
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.