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 (%)
Feb 28, 2022 3.959 3.959 3.826 3.959 123,804 +0.04(+1.13%)
Feb 25, 2022 3.894 3.958 3.861 3.914 33,979 +0.02(+0.45%)
Feb 24, 2022 3.835 3.917 3.861 3.897 27,891 -0.02(-0.45%)
Feb 23, 2022 3.914 3.959 3.914 3.914 30,676 -0.04(-1.12%)
Feb 22, 2022 3.976 3.976 3.914 3.959 16,304 +0.00(+0.00%)
Feb 18, 2022 3.959 0 -0.02(-0.44%)
Feb 17, 2022 4.020 4.020 3.914 3.976 17,350 +0.01(+0.22%)
Feb 16, 2022 4.020 4.020 3.950 3.967 32,522 -0.05(-1.32%)
Feb 15, 2022 3.985 4.020 3.941 4.020 16,408 +0.07(+1.79%)
Feb 14, 2022 3.950 3.976 3.941 3.950 18,004 -0.03(-0.67%)
Feb 11, 2022 3.967 3.985 3.932 3.976 19,582 -0.03(-0.66%)
Feb 10, 2022 3.950 4.029 3.950 4.003 48,867 +0.04(+0.89%)
Feb 09, 2022 4.020 4.020 3.942 3.967 55,707 -0.04(-1.10%)
Feb 08, 2022 3.967 4.012 3.941 4.012 14,824 +0.07(+1.79%)
Feb 07, 2022 3.950 3.993 3.888 3.941 16,544 +0.01(+0.22%)
Feb 04, 2022 4.020 4.020 3.911 3.932 33,849 -0.04(-1.11%)
Feb 03, 2022 4.012 3.929 3.976 14,349 -0.03(-0.66%)
Feb 02, 2022 3.950 4.020 3.932 4.003 28,788 +0.06(+1.57%)
Feb 01, 2022 3.879 3.959 3.879 3.941 16,698 +0.08(+2.06%)
Jan 31, 2022 3.817 3.932 3.861 15,471 +0.04(+0.92%)
Jan 28, 2022 3.861 3.861 3.826 3.826 17,239 -0.02(-0.46%)
Jan 27, 2022 3.844 3.878 3.840 3.844 48,537 +0.02(+0.46%)
Jan 26, 2022 3.967 4.010 3.826 3.826 12,051 -0.11(-2.91%)
Jan 25, 2022 3.914 3.976 3.906 3.941 8,713 +0.11(+3.00%)
Jan 24, 2022 4.047 4.047 3.826 3.826 101,722 -0.08(-2.04%)
Jan 21, 2022 3.906 3.969 3.906 3.906 13,512 -0.01(-0.21%)
Jan 20, 2022 3.945 3.976 3.906 3.914 31,082 -0.03(-0.69%)
Jan 19, 2022 3.950 3.950 3.914 3.941 30,122 +0.01(+0.22%)
Jan 18, 2022 3.923 3.950 3.906 3.932 45,345 -0.04(-1.11%)
Jan 14, 2022 3.976 0 +0.00(+0.00%)
Jan 13, 2022 4.073 4.100 3.941 3.976 38,538 -0.08(-1.96%)
Jan 12, 2022 3.976 4.056 3.941 4.056 127,619 +0.07(+1.77%)
Jan 11, 2022 4.056 4.056 3.976 3.985 97,291 -0.06(-1.53%)
Jan 10, 2022 4.020 4.100 4.020 4.047 49,131 -0.07(-1.72%)
Jan 07, 2022 4.126 4.153 4.118 4.118 20,032 -0.02(-0.43%)
Jan 06, 2022 4.126 4.144 4.065 4.135 28,573 +0.06(+1.52%)
Jan 05, 2022 4.091 4.144 4.065 4.073 23,682 -0.01(-0.22%)
Jan 04, 2022 4.047 4.082 3.976 4.082 47,514 +0.07(+1.76%)
Jan 03, 2022 4.109 4.109 3.962 4.012 33,815 +0.06(+1.57%)
Dec 31, 2021 4.047 4.053 3.932 3.950 85,229 -0.01(-0.22%)
Dec 30, 2021 4.047 4.047 3.923 3.959 164,193 -0.09(-2.18%)
Dec 29, 2021 4.012 4.126 3.994 4.047 45,255 +0.05(+1.33%)
Dec 28, 2021 4.077 4.078 3.994 3.994 63,371 -0.10(-2.38%)
Dec 27, 2021 4.179 4.179 4.073 4.091 53,728 -0.03(-0.64%)
Dec 23, 2021 4.003 4.162 4.003 4.118 63,792 +0.08(+1.97%)
Dec 22, 2021 3.910 4.082 3.910 4.038 47,336 +0.12(+3.16%)
Dec 21, 2021 3.941 3.976 3.914 3.914 52,342 -0.03(-0.67%)
Dec 20, 2021 3.950 3.967 3.923 3.941 58,419 -0.02(-0.45%)
Dec 17, 2021 3.985 4.004 3.950 3.959 77,856 -0.03(-0.66%)
Dec 16, 2021 4.020 4.118 3.985 3.985 69,728 -0.01(-0.22%)
Dec 15, 2021 4.056 4.091 3.994 3.994 71,916 -0.11(-2.59%)
Dec 14, 2021 4.082 4.153 4.056 4.100 76,560 +0.00(+0.00%)
Dec 13, 2021 4.117 4.117 4.065 4.100 34,838 -0.01(-0.21%)
Dec 10, 2021 4.117 4.117 4.065 4.109 103,827 -0.01(-0.21%)
Dec 09, 2021 4.087 4.117 4.065 4.117 81,111 +0.03(+0.85%)
Dec 08, 2021 4.100 4.117 4.065 4.083 23,892 -0.03(-0.84%)
Dec 07, 2021 4.048 4.126 4.048 4.117 82,158 +0.05(+1.28%)
Dec 06, 2021 4.100 4.126 4.057 4.065 106,014 -0.04(-1.05%)
Dec 03, 2021 4.109 4.109 4.048 4.109 39,832 +0.00(+0.00%)
Dec 02, 2021 4.091 4.109 4.031 4.109 36,168 +0.03(+0.85%)
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.