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 (%)
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%)
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.