Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 2.704 2.745 2.671 2.688 90,224 -0.03(-1.19%)
Jan 29, 2021 2.752 2.800 2.663 2.720 154,387 +0.06(+2.12%)
Jan 28, 2021 2.744 2.809 2.623 2.663 171,846 -0.08(-2.94%)
Jan 27, 2021 2.841 2.906 2.728 2.744 138,982 -0.14(-4.76%)
Jan 26, 2021 2.913 2.959 2.833 2.881 145,369 -0.01(-0.28%)
Jan 25, 2021 2.897 2.905 2.865 2.889 115,374 +0.01(+0.28%)
Jan 22, 2021 2.897 2.954 2.865 2.881 154,759 -0.06(-2.19%)
Jan 21, 2021 2.954 3.002 2.889 2.946 97,798 -0.02(-0.82%)
Jan 20, 2021 2.954 3.026 2.913 2.970 102,293 -0.01(-0.27%)
Jan 19, 2021 2.970 3.026 2.938 2.978 148,294 +0.00(+0.00%)
Jan 15, 2021 3.002 3.018 2.962 2.978 19,825 -0.02(-0.81%)
Jan 14, 2021 2.962 3.026 2.962 3.002 32,257 +0.02(+0.81%)
Jan 13, 2021 3.009 3.043 2.966 2.978 33,946 -0.01(-0.27%)
Jan 12, 2021 3.018 3.059 2.986 2.986 20,024 -0.06(-1.86%)
Jan 11, 2021 2.978 3.067 2.975 3.043 58,426 -0.02(-0.53%)
Jan 08, 2021 3.043 3.059 2.962 3.059 38,039 +0.02(+0.53%)
Jan 07, 2021 3.059 3.059 2.954 3.043 69,356 -0.01(-0.26%)
Jan 06, 2021 3.010 3.091 2.946 3.051 104,305 +0.04(+1.34%)
Jan 05, 2021 2.922 3.018 2.913 3.010 44,873 +0.07(+2.47%)
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.