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 (%)
Mar 09, 2023 4.540 0 -0.17(-3.61%)
Mar 08, 2023 4.680 4.800 4.660 4.710 148,713 +0.02(+0.43%)
Mar 07, 2023 4.779 4.779 4.680 4.690 63,430 -0.09(-1.86%)
Mar 06, 2023 4.769 4.798 4.729 4.779 29,706 -0.02(-0.41%)
Mar 03, 2023 4.680 4.798 4.680 4.798 36,728 +0.12(+2.53%)
Mar 02, 2023 4.729 4.729 4.651 4.680 117,880 -0.01(-0.21%)
Mar 01, 2023 4.789 4.798 4.670 4.690 190,464 -0.10(-2.06%)
Feb 28, 2023 4.789 4.840 4.779 4.789 274,151 +0.05(+1.04%)
Feb 27, 2023 4.759 4.828 4.729 4.739 180,186 -0.04(-0.82%)
Feb 24, 2023 4.621 4.779 4.454 4.779 461,323 +0.17(+3.63%)
Feb 23, 2023 4.582 4.641 4.542 4.611 115,791 +0.07(+1.52%)
Feb 22, 2023 4.454 4.582 4.454 4.542 61,174 +0.08(+1.77%)
Feb 21, 2023 4.493 4.542 4.441 4.463 18,198 -0.07(-1.52%)
Feb 17, 2023 4.483 4.552 4.454 4.532 39,107 +0.09(+2.00%)
Feb 16, 2023 4.473 4.525 4.444 4.444 27,956 -0.05(-1.20%)
Feb 15, 2023 4.483 4.532 4.458 4.498 18,160 -0.00(-0.11%)
Feb 14, 2023 4.473 4.552 4.473 4.503 42,315 +0.01(+0.22%)
Feb 13, 2023 4.493 4.582 4.424 4.493 44,489 -0.02(-0.44%)
Feb 10, 2023 4.434 4.532 4.385 4.513 90,980 +0.03(+0.66%)
Feb 09, 2023 4.552 4.591 4.483 4.483 134,133 -0.11(-2.36%)
Feb 08, 2023 4.601 4.611 4.562 4.591 46,677 -0.05(-1.06%)
Feb 07, 2023 4.651 4.651 4.601 4.641 39,822 -0.01(-0.19%)
Feb 06, 2023 4.631 4.660 4.631 4.649 27,927 -0.01(-0.24%)
Feb 03, 2023 4.601 4.660 4.601 4.660 43,023 +0.02(+0.42%)
Feb 02, 2023 4.631 4.660 4.601 4.641 35,659 -0.00(-0.11%)
Feb 01, 2023 4.631 4.651 4.621 4.646 71,131 +0.02(+0.53%)
Jan 31, 2023 4.542 4.630 4.532 4.621 46,590 +0.00(+0.00%)
Jan 30, 2023 4.582 4.621 4.532 4.621 252,611 +0.04(+0.86%)
Jan 27, 2023 4.493 4.582 4.463 4.582 145,281 +0.11(+2.42%)
Jan 26, 2023 4.473 4.522 4.463 4.473 18,331 -0.07(-1.52%)
Jan 25, 2023 4.444 4.552 4.444 4.542 26,115 +0.05(+1.10%)
Jan 24, 2023 4.463 4.532 4.424 4.493 113,922 +0.05(+1.11%)
Jan 23, 2023 4.454 4.454 4.412 4.444 53,915 +0.03(+0.67%)
Jan 20, 2023 4.404 4.414 4.259 4.414 117,740 +0.02(+0.45%)
Jan 19, 2023 4.394 4.434 4.394 4.394 17,476 -0.01(-0.22%)
Jan 18, 2023 4.454 4.472 4.394 4.404 56,080 -0.07(-1.54%)
Jan 17, 2023 4.454 4.493 4.434 4.473 52,147 +0.03(+0.67%)
Jan 13, 2023 4.404 4.454 4.404 4.444 35,637 +0.04(+0.90%)
Jan 12, 2023 4.385 4.461 4.385 4.404 83,993 +0.01(+0.22%)
Jan 11, 2023 4.345 4.424 4.345 4.394 68,572 +0.03(+0.68%)
Jan 10, 2023 4.355 4.404 4.335 4.365 196,692 +0.02(+0.45%)
Jan 09, 2023 4.247 4.424 4.247 4.345 169,819 +0.07(+1.61%)
Jan 06, 2023 4.276 4.296 4.247 4.276 103,007 +0.03(+0.70%)
Jan 05, 2023 4.256 4.286 4.237 4.247 20,529 -0.04(-0.92%)
Jan 04, 2023 4.276 4.345 4.256 4.286 86,715 +0.01(+0.23%)
Jan 03, 2023 4.207 4.276 4.188 4.276 52,857 +0.08(+1.88%)
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%)
Oct 03, 2022 2.774 2.851 2.765 2.813 26,214 +0.07(+2.45%)
Sep 30, 2022 2.832 2.832 2.698 2.746 65,913 -0.01(-0.35%)
Sep 29, 2022 2.803 2.803 2.640 2.755 62,228 -0.08(-2.71%)
Sep 28, 2022 2.832 2.880 2.784 2.832 80,371 +0.03(+1.03%)
Sep 27, 2022 2.803 2.880 2.726 2.803 68,178 +0.01(+0.34%)
Sep 26, 2022 2.822 2.909 2.630 2.794 132,360 -0.12(-3.96%)
Sep 23, 2022 2.938 2.957 2.875 2.909 54,305 -0.06(-1.94%)
Sep 22, 2022 2.995 3.050 2.966 2.966 15,653 -0.05(-1.59%)
Sep 21, 2022 3.053 3.063 3.005 3.014 19,441 -0.06(-1.88%)
Sep 20, 2022 3.101 3.101 3.024 3.072 27,452 -0.03(-0.93%)
Sep 19, 2022 3.072 3.101 3.029 3.101 173,360 +0.01(+0.31%)
Sep 16, 2022 3.120 3.159 3.066 3.091 48,592 -0.02(-0.62%)
Sep 15, 2022 3.101 3.149 3.072 3.111 74,818 +0.01(+0.31%)
Sep 14, 2022 3.062 3.168 3.062 3.101 100,831 +0.03(+0.94%)
Sep 13, 2022 3.063 3.119 3.054 3.072 262,684 +0.01(+0.30%)
Sep 12, 2022 3.128 3.128 3.063 3.063 150,454 +0.01(+0.29%)
Sep 09, 2022 3.058 3.137 3.054 3.054 76,218 -0.00(-0.04%)
Sep 08, 2022 3.044 3.063 3.046 3.055 30,628 -0.01(-0.25%)
Sep 07, 2022 3.054 3.077 2.979 3.063 235,547 +0.01(+0.30%)
Sep 06, 2022 3.063 3.063 3.044 3.054 21,909 +0.00(+0.00%)
Sep 02, 2022 3.063 3.063 3.044 3.054 21,424 -0.01(-0.30%)
Sep 01, 2022 3.063 3.063 3.035 3.063 33,658 +0.05(+1.54%)
Aug 31, 2022 3.016 3.081 2.998 3.016 192,659 +0.01(+0.31%)
Aug 30, 2022 3.059 3.063 3.007 3.007 29,975 -0.03(-0.92%)
Aug 29, 2022 3.044 3.063 3.026 3.035 27,096 -0.01(-0.30%)
Aug 26, 2022 3.063 3.063 3.026 3.044 29,385 +0.00(+0.00%)
Aug 25, 2022 3.035 3.063 3.035 3.044 48,541 +0.01(+0.31%)
Aug 24, 2022 3.044 3.054 3.016 3.035 191,361 +0.00(+0.00%)
Aug 23, 2022 3.054 3.063 3.007 3.035 64,283 +0.00(+0.00%)
Aug 22, 2022 3.063 3.063 3.016 3.035 28,436 -0.03(-0.91%)
Aug 19, 2022 3.063 3.063 3.044 3.063 27,486 +0.00(+0.00%)
Aug 18, 2022 3.095 3.095 3.046 3.063 53,052 +0.00(+0.00%)
Aug 17, 2022 3.044 3.091 3.035 3.063 101,688 +0.00(+0.00%)
Aug 16, 2022 3.035 3.063 3.026 3.063 66,424 +0.00(+0.00%)
Aug 15, 2022 3.063 3.156 3.035 3.063 135,323 +0.00(+0.00%)
Aug 12, 2022 3.091 3.094 3.044 3.063 31,482 +0.00(+0.15%)
Aug 11, 2022 3.100 3.109 3.044 3.058 77,441 -0.05(-1.64%)
Aug 10, 2022 3.109 3.109 3.063 3.109 71,711 +0.02(+0.60%)
Aug 09, 2022 3.091 3.105 3.016 3.091 5,531 -0.01(-0.45%)
Aug 08, 2022 3.100 3.119 3.067 3.105 18,552 +0.04(+1.36%)
Aug 05, 2022 3.109 3.146 2.998 3.063 82,285 +0.00(+0.00%)
Aug 04, 2022 3.153 3.153 3.044 3.063 58,794 -0.06(-1.79%)
Aug 03, 2022 3.081 3.146 3.063 3.119 40,582 -0.04(-1.18%)
Aug 02, 2022 3.128 3.156 3.091 3.156 40,827 +0.02(+0.59%)
Aug 01, 2022 3.156 3.156 3.091 3.137 13,311 -0.02(-0.59%)
Jul 29, 2022 3.156 3.156 3.081 3.156 6,841 +0.05(+1.49%)
Jul 28, 2022 3.063 3.137 3.063 3.109 22,287 +0.00(+0.00%)
Jul 27, 2022 3.146 3.164 3.091 3.109 7,097 -0.04(-1.18%)
Jul 26, 2022 3.183 3.183 3.063 3.146 15,542 -0.02(-0.59%)
Jul 25, 2022 3.100 3.176 3.100 3.165 6,671 +0.05(+1.49%)
Jul 22, 2022 3.165 3.202 3.072 3.119 8,104 -0.05(-1.47%)
Jul 21, 2022 3.146 3.167 3.109 3.165 6,638 +0.02(+0.64%)
Jul 20, 2022 3.109 3.201 3.109 3.145 21,260 +0.01(+0.24%)
Jul 19, 2022 3.202 3.202 3.109 3.137 26,483 -0.06(-2.03%)
Jul 18, 2022 3.156 3.202 3.100 3.202 11,123 +0.03(+0.88%)
Jul 15, 2022 3.146 3.179 3.109 3.174 11,434 +0.07(+2.40%)
Jul 14, 2022 3.100 3.122 3.063 3.100 21,347 -0.06(-1.76%)
Jul 13, 2022 3.156 3.239 3.109 3.156 20,798 -0.06(-1.73%)
Jul 12, 2022 3.174 3.221 3.174 3.211 8,174 +0.03(+0.87%)
Jul 11, 2022 3.193 3.230 3.137 3.183 3,174 -0.05(-1.44%)
Jul 08, 2022 3.202 3.230 3.146 3.230 18,937 +0.03(+0.87%)
Jul 07, 2022 3.202 3.224 3.128 3.202 2,765 +0.05(+1.47%)
Jul 06, 2022 3.221 3.221 3.026 3.156 21,283 -0.03(-0.87%)
Jul 05, 2022 3.193 3.259 3.156 3.183 8,724 -0.06(-2.00%)
Jul 01, 2022 3.248 3.388 3.156 3.248 18,650 -0.04(-1.13%)
Jun 30, 2022 3.230 3.469 3.202 3.286 39,630 +0.06(+1.72%)
Jun 29, 2022 3.230 3.230 3.165 3.230 5,839 +0.03(+0.87%)
Jun 28, 2022 3.156 3.248 3.034 3.202 40,970 +0.09(+2.78%)
Jun 27, 2022 3.146 3.146 3.091 3.115 16,628 -0.03(-0.95%)
Jun 24, 2022 3.091 3.146 3.091 3.145 10,985 +0.05(+1.61%)
Jun 23, 2022 3.123 3.125 3.072 3.095 6,422 -0.01(-0.45%)
Jun 22, 2022 3.146 3.206 3.035 3.109 16,290 -0.03(-1.09%)
Jun 21, 2022 3.054 3.147 3.007 3.144 56,548 +0.15(+4.86%)
Jun 17, 2022 3.081 3.211 2.998 2.998 38,234 -0.10(-3.29%)
Jun 16, 2022 3.406 3.416 3.072 3.100 144,360 -0.31(-8.99%)
Jun 15, 2022 3.378 3.508 3.369 3.406 34,341 +0.05(+1.38%)
Jun 14, 2022 3.360 3.452 3.360 3.360 45,347 -0.13(-3.85%)
Jun 13, 2022 3.598 3.607 3.436 3.494 31,237 -0.09(-2.41%)
Jun 10, 2022 3.635 3.653 3.545 3.581 11,351 -0.08(-2.21%)
Jun 09, 2022 3.648 3.752 3.544 3.662 154,417 +0.01(+0.25%)
Jun 08, 2022 3.662 3.698 3.625 3.653 55,956 -0.05(-1.22%)
Jun 07, 2022 3.625 3.707 3.571 3.698 44,518 +0.06(+1.74%)
Jun 06, 2022 3.680 3.680 3.517 3.635 26,408 +0.08(+2.29%)
Jun 03, 2022 3.526 3.617 3.526 3.553 32,407 -0.07(-2.00%)
Jun 02, 2022 3.680 3.680 3.526 3.625 28,952 -0.04(-0.99%)
Jun 01, 2022 3.472 3.689 3.472 3.662 56,442 +0.18(+5.19%)
May 31, 2022 3.526 3.553 3.436 3.481 22,158 -0.03(-0.77%)
May 27, 2022 3.481 3.553 3.418 3.508 72,101 +0.08(+2.37%)
May 26, 2022 3.463 3.481 3.427 3.427 73,306 -0.05(-1.30%)
May 25, 2022 3.508 3.508 3.436 3.472 22,069 +0.04(+1.05%)
May 24, 2022 3.526 3.526 3.372 3.436 93,477 -0.04(-1.04%)
May 23, 2022 3.490 3.526 3.427 3.472 21,249 +0.07(+2.13%)
May 20, 2022 3.481 3.481 3.363 3.399 55,417 -0.04(-1.05%)
May 19, 2022 3.472 3.472 3.417 3.436 14,705 -0.06(-1.81%)
May 18, 2022 3.454 3.499 3.427 3.499 17,996 +0.00(+0.00%)
May 17, 2022 3.562 3.562 3.499 3.499 4,915 +0.00(+0.00%)
May 16, 2022 3.505 3.531 3.445 3.499 19,676 +0.01(+0.26%)
May 13, 2022 3.453 3.508 3.453 3.490 24,221 +0.08(+2.39%)
May 12, 2022 3.454 3.481 3.390 3.409 38,508 -0.05(-1.57%)
May 11, 2022 3.508 3.553 3.436 3.463 71,674 -0.06(-1.79%)
May 10, 2022 3.526 3.568 3.517 3.526 15,443 +0.04(+1.04%)
May 09, 2022 3.571 3.598 3.490 3.490 66,737 -0.12(-3.26%)
May 06, 2022 3.621 3.641 3.580 3.607 21,319 -0.05(-1.47%)
May 05, 2022 3.653 3.661 3.616 3.661 14,154 +0.03(+0.73%)
May 04, 2022 3.580 3.676 3.580 3.635 28,610 -0.04(-0.99%)
May 03, 2022 3.598 3.671 3.589 3.671 27,158 +0.07(+2.01%)
May 02, 2022 3.662 3.662 3.589 3.598 36,395 -0.06(-1.73%)
Apr 29, 2022 3.644 3.698 3.616 3.662 21,088 +0.04(+1.00%)
Apr 28, 2022 3.671 3.671 3.621 3.625 10,506 -0.02(-0.50%)
Apr 27, 2022 3.662 3.662 3.607 3.644 16,134 +0.04(+1.00%)
Apr 26, 2022 3.663 3.663 3.589 3.607 61,511 -0.05(-1.48%)
Apr 25, 2022 3.698 3.698 3.662 3.662 38,448 -0.06(-1.70%)
Apr 22, 2022 3.689 3.729 3.680 3.725 27,189 +0.04(+0.98%)
Apr 21, 2022 3.698 3.789 3.626 3.689 81,544 -0.03(-0.73%)
Apr 20, 2022 3.779 3.779 3.680 3.716 123,910 -0.09(-2.38%)
Apr 19, 2022 3.838 3.846 3.725 3.806 122,473 -0.02(-0.47%)
Apr 18, 2022 3.842 3.864 3.797 3.824 14,343 +0.00(+0.00%)
Apr 14, 2022 3.806 3.870 3.806 3.824 25,326 +0.01(+0.24%)
Apr 13, 2022 3.852 3.888 3.815 3.815 16,210 -0.01(-0.39%)
Apr 12, 2022 3.951 4.014 3.815 3.830 21,904 -0.06(-1.48%)
Apr 11, 2022 3.915 4.023 3.888 3.888 49,534 -0.04(-0.92%)
Apr 08, 2022 3.833 3.951 3.833 3.924 35,752 +0.06(+1.64%)
Apr 07, 2022 3.924 3.924 3.833 3.861 44,548 -0.01(-0.23%)
Apr 06, 2022 3.888 3.984 3.861 3.870 52,331 -0.05(-1.15%)
Apr 05, 2022 4.023 4.023 3.897 3.915 65,846 -0.11(-2.70%)
Apr 04, 2022 4.014 4.032 3.960 4.023 40,613 +0.01(+0.23%)
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.