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 (%)
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%)
Sep 01, 2021 3.951 3.968 3.917 3.951 27,368 +0.03(+0.65%)
Aug 31, 2021 3.934 3.976 3.900 3.926 25,482 +0.01(+0.22%)
Aug 30, 2021 3.917 3.968 3.909 3.917 19,220 -0.03(-0.64%)
Aug 27, 2021 3.993 3.993 3.900 3.943 20,010 -0.03(-0.85%)
Aug 26, 2021 3.883 3.993 3.841 3.976 34,265 +0.10(+2.62%)
Aug 25, 2021 3.740 3.959 3.740 3.875 49,061 +0.14(+3.85%)
Aug 24, 2021 3.943 3.976 3.706 3.731 222,938 -0.18(-4.55%)
Aug 23, 2021 3.900 3.976 3.900 3.909 51,152 -0.03(-0.65%)
Aug 20, 2021 3.959 4.002 3.917 3.934 54,121 +0.00(+0.00%)
Aug 19, 2021 4.010 4.036 3.926 3.934 48,029 -0.08(-1.90%)
Aug 18, 2021 3.993 4.027 3.959 4.010 18,293 +0.03(+0.85%)
Aug 17, 2021 3.976 4.010 3.948 3.976 38,610 -0.03(-0.63%)
Aug 16, 2021 3.993 4.027 3.976 4.002 24,070 +0.01(+0.21%)
Aug 13, 2021 3.976 4.002 3.968 3.993 11,156 +0.03(+0.64%)
Aug 12, 2021 4.002 4.002 3.943 3.968 21,004 -0.03(-0.64%)
Aug 11, 2021 4.010 4.035 3.951 3.993 31,272 +0.00(+0.00%)
Aug 10, 2021 3.993 4.027 3.934 3.993 131,766 -0.02(-0.42%)
Aug 09, 2021 4.002 4.019 3.976 4.010 24,739 +0.00(+0.00%)
Aug 06, 2021 3.943 4.019 3.925 4.010 55,039 +0.08(+2.16%)
Aug 05, 2021 3.926 3.926 3.891 3.926 21,670 +0.03(+0.87%)
Aug 04, 2021 3.866 3.926 3.866 3.892 26,593 -0.03(-0.86%)
Aug 03, 2021 3.849 3.951 3.807 3.926 55,503 +0.08(+2.20%)
Aug 02, 2021 3.883 3.909 3.841 3.841 43,509 -0.04(-1.09%)
Jul 30, 2021 3.892 3.934 3.858 3.883 97,595 -0.01(-0.22%)
Jul 29, 2021 3.883 3.926 3.858 3.892 32,847 -0.02(-0.43%)
Jul 28, 2021 3.871 3.921 3.871 3.909 21,597 +0.03(+0.65%)
Jul 27, 2021 3.866 3.883 3.849 3.883 15,988 +0.02(+0.44%)
Jul 26, 2021 3.833 3.892 3.833 3.866 34,680 +0.01(+0.22%)
Jul 23, 2021 3.875 3.875 3.807 3.858 53,600 +0.00(+0.00%)
Jul 22, 2021 3.858 3.883 3.807 3.858 16,759 +0.01(+0.22%)
Jul 21, 2021 3.799 3.892 3.799 3.849 51,870 +0.01(+0.22%)
Jul 20, 2021 3.849 3.892 3.824 3.841 27,820 +0.02(+0.44%)
Jul 19, 2021 3.782 3.849 3.723 3.824 111,419 +0.00(+0.00%)
Jul 16, 2021 3.807 3.848 3.782 3.824 13,593 -0.03(-0.66%)
Jul 15, 2021 3.790 3.866 3.790 3.849 45,631 -0.02(-0.44%)
Jul 14, 2021 3.866 3.883 3.833 3.866 15,013 +0.02(+0.44%)
Jul 13, 2021 3.849 3.883 3.807 3.849 25,817 +0.01(+0.22%)
Jul 12, 2021 3.824 3.913 3.824 3.841 23,314 -0.04(-1.09%)
Jul 09, 2021 3.833 3.951 3.773 3.883 52,158 +0.11(+2.91%)
Jul 08, 2021 3.833 3.833 3.740 3.773 69,607 -0.08(-2.19%)
Jul 07, 2021 3.892 3.909 3.824 3.858 8,173 -0.04(-1.08%)
Jul 06, 2021 3.892 3.909 3.816 3.900 28,879 +0.03(+0.72%)
Jul 02, 2021 3.892 3.892 3.807 3.873 18,299 +0.06(+1.49%)
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.