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 (%)
Oct 29, 2021 4.109 4.117 4.063 4.109 24,153 +0.01(+0.21%)
Oct 28, 2021 4.048 4.126 4.005 4.100 73,519 +0.05(+1.28%)
Oct 27, 2021 4.065 4.065 4.005 4.048 19,104 -0.02(-0.43%)
Oct 26, 2021 4.074 4.065 48,291 +0.03(+0.64%)
Oct 25, 2021 4.057 4.065 4.013 4.039 106,410 -0.01(-0.21%)
Oct 22, 2021 4.005 4.048 4.005 4.048 33,074 +0.04(+1.08%)
Oct 21, 2021 4.022 4.031 4.005 4.005 55,945 -0.03(-0.64%)
Oct 20, 2021 4.005 4.031 3.988 4.031 91,699 +0.03(+0.86%)
Oct 19, 2021 3.988 4.027 3.962 3.996 76,168 +0.01(+0.22%)
Oct 18, 2021 4.022 4.023 3.962 3.988 50,368 -0.04(-0.97%)
Oct 15, 2021 4.031 4.031 3.970 4.026 56,684 -0.00(-0.11%)
Oct 14, 2021 3.979 4.031 3.944 4.031 62,850 +0.06(+1.53%)
Oct 13, 2021 3.953 3.975 3.901 3.970 98,982 +0.02(+0.44%)
Oct 12, 2021 3.910 3.970 3.892 3.953 43,787 +0.03(+0.66%)
Oct 11, 2021 3.866 3.927 3.858 3.927 34,282 +0.06(+1.57%)
Oct 08, 2021 3.823 3.875 3.780 3.866 24,077 +0.03(+0.90%)
Oct 07, 2021 3.789 3.840 3.780 3.832 36,631 +0.04(+1.14%)
Oct 06, 2021 3.763 3.802 3.719 3.789 55,710 +0.00(+0.00%)
Oct 05, 2021 3.815 3.815 3.771 3.789 14,380 +0.00(+0.00%)
Oct 04, 2021 3.840 3.840 3.763 3.789 17,591 -0.03(-0.68%)
Oct 01, 2021 3.895 3.895 3.789 3.815 22,359 +0.00(+0.00%)
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%)
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.