First Eagle Alternative Capital BDC Inc (FCRD) Historical Stock Data
4.54 ↑0.00 (0.00%)
As of March 9, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, FCRD is up 0.34% a day on average. There have been 19 days where First Eagle Alternative Capital BDC Inc closed green and 11 days where FCRD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 4.68 | 4.54 | ↓$0.14 (-2.99%) | 4.53 | 4.78 | 286.43K |
| 2023-03-08 | 4.68 | 4.71 | ↑$0.03 (0.64%) | 4.66 | 4.80 | 148.48K |
| 2023-03-07 | 4.85 | 4.76 | ↓$0.09 (-1.86%) | 4.76 | 4.86 | 62.50K |
| 2023-03-06 | 4.84 | 4.85 | ↑$0.01 (0.21%) | 4.81 | 4.87 | 29.06K |
| 2023-03-03 | 4.75 | 4.87 | ↑$0.12 (2.53%) | 4.75 | 4.87 | 36.16K |
| 2023-03-02 | 4.80 | 4.75 | ↓$0.05 (-1.04%) | 4.73 | 4.80 | 116.14K |
| 2023-03-01 | 4.86 | 4.76 | ↓$0.10 (-2.06%) | 4.74 | 4.87 | 187.66K |
| 2023-02-28 | 4.86 | 4.86 | ↑$0.00 (0.00%) | 4.83 | 4.91 | 270.12K |
| 2023-02-27 | 4.83 | 4.81 | ↓$0.02 (-0.41%) | 4.80 | 4.88 | 177.50K |
| 2023-02-24 | 4.69 | 4.85 | ↑$0.16 (3.41%) | 4.52 | 4.85 | 454.53K |
| 2023-02-23 | 4.65 | 4.68 | ↑$0.03 (0.65%) | 4.61 | 4.71 | 114.04K |
| 2023-02-22 | 4.52 | 4.61 | ↑$0.09 (1.99%) | 4.52 | 4.65 | 60.22K |
| 2023-02-21 | 4.56 | 4.53 | ↓$0.03 (-0.66%) | 4.51 | 4.61 | 17.58K |
| 2023-02-17 | 4.55 | 4.60 | ↑$0.05 (1.06%) | 4.52 | 4.61 | 38.48K |
| 2023-02-16 | 4.54 | 4.51 | ↓$0.03 (-0.66%) | 4.51 | 4.59 | 27.34K |
| 2023-02-15 | 4.55 | 4.57 | ↑$0.02 (0.33%) | 4.53 | 4.60 | 17.87K |
| 2023-02-14 | 4.54 | 4.57 | ↑$0.03 (0.66%) | 4.54 | 4.62 | 41.69K |
| 2023-02-10 | 4.50 | 4.58 | ↑$0.08 (1.78%) | 4.45 | 4.60 | 89.55K |
| 2023-02-09 | 4.62 | 4.55 | ↓$0.07 (-1.52%) | 4.55 | 4.66 | 132.13K |
| 2023-02-08 | 4.67 | 4.66 | ↓$0.01 (-0.21%) | 4.63 | 4.68 | 45.90K |
| 2023-02-07 | 4.72 | 4.71 | ↓$0.01 (-0.21%) | 4.67 | 4.72 | 39.16K |
| 2023-02-06 | 4.70 | 4.72 | ↑$0.02 (0.40%) | 4.70 | 4.73 | 27.52K |
| 2023-02-03 | 4.67 | 4.73 | ↑$0.06 (1.28%) | 4.67 | 4.73 | 42.36K |
| 2023-02-02 | 4.70 | 4.69 | ↓$0.01 (-0.21%) | 4.68 | 4.73 | 35.07K |
| 2023-02-01 | 4.70 | 4.72 | ↑$0.01 (0.32%) | 4.69 | 4.72 | 69.91K |
| 2023-01-31 | 4.61 | 4.69 | ↑$0.08 (1.74%) | 4.60 | 4.70 | 45.91K |
| 2023-01-30 | 4.65 | 4.69 | ↑$0.04 (0.86%) | 4.60 | 4.69 | 248.90K |
| 2023-01-27 | 4.56 | 4.65 | ↑$0.09 (1.97%) | 4.53 | 4.65 | 143.15K |
| 2023-01-26 | 4.54 | 4.54 | ↑$0.00 (0.10%) | 4.53 | 4.62 | 18.05K |
| 2023-01-25 | 4.51 | 4.61 | ↑$0.10 (2.21%) | 4.51 | 4.62 | 25.73K |
Create an account or log in to view more rows.
$FCRD pump up the volume
$FCRD if your selling dont regret it later
$FCRD I like the stock!
$FCRD let’s ride
$FCRD here to raid
$FCRD The best investment you can make is an investment in yourself or another person
$FCRD somebody knows something
$FCRD Guys when can we expect that 30% drop?
$FCRD futs ripping
$FCRD just hold no panic