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 (%)
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%)
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.