Dark

FCRD
First Eagle Alternative Capital BDC, Inc. Common Stock
stock NASDAQ

Inactive

Mar 10, 2023 4:00:00 PM EST

4.54USD0.000%(0.00)286,432

Pre-market

0.00USD-100.000%(-4.71)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-09	4.6800	4.7800	4.5300	4.5400	-3.609%	286,432	0.000%
2023-03-08	4.6800	4.8000	4.6600	4.7100	-1.050%	148,713	-3.609%
2023-03-07	4.8500	4.8500	4.7500	4.7600	-1.856%	62,502	-4.622%
2023-03-06	4.8400	4.8700	4.8000	4.8500	-0.411%	29,270	-6.392%
2023-03-03	4.7500	4.8700	4.7500	4.8700	+2.526%	36,188	-6.776%
2023-03-02	4.8000	4.8000	4.7200	4.7500	-0.210%	116,147	-4.421%
2023-03-01	4.8600	4.8700	4.7400	4.7600	-2.058%	187,664	-4.622%
2023-02-28	4.8600	4.9125	4.8500	4.8600	+1.040%	270,320	-6.584%
2023-02-27	4.8300	4.9000	4.8000	4.8100	-0.825%	177,537	-5.613%
2023-02-24	4.6900	4.8500	4.5200	4.8500	+3.632%	454,539	-6.392%
2023-02-23	4.6500	4.7100	4.6100	4.6800	+1.516%	114,089	-2.991%
2023-02-22	4.5200	4.6500	4.5200	4.6101	+1.768%	60,285	-1.521%
2023-02-21	4.5600	4.6100	4.5075	4.5300	-1.522%	17,931	+0.221%
2023-02-17	4.5517	4.6200	4.5200	4.6000	+1.996%	38,532	-1.304%
2023-02-16	4.5400	4.5927	4.5100	4.5100	-1.205%	27,555	+0.665%
2023-02-15	4.5500	4.6000	4.5250	4.5650	-0.109%	17,893	-0.548%
2023-02-14	4.5400	4.6200	4.5400	4.5700	+0.219%	41,693	-0.656%
2023-02-13	4.5600	4.6500	4.4900	4.5600	-0.437%	43,835	-0.439%
2023-02-10	4.5000	4.6000	4.4500	4.5800	+0.659%	89,643	-0.873%
2023-02-09	4.6200	4.6600	4.5500	4.5500	-2.361%	132,167	-0.220%
2023-02-08	4.6700	4.6800	4.6300	4.6600	-1.062%	45,991	-2.575%
2023-02-07	4.7200	4.7200	4.6700	4.7100	-0.186%	39,242	-3.609%
2023-02-06	4.7000	4.7300	4.7000	4.7188	-0.237%	27,517	-3.789%
2023-02-03	4.6700	4.7300	4.6700	4.7300	+0.425%	42,391	-4.017%
2023-02-02	4.7000	4.7300	4.6700	4.7100	-0.106%	35,135	-3.609%
2023-02-01	4.7000	4.7200	4.6900	4.7150	+0.533%	70,085	-3.712%
2023-01-31	4.6100	4.6995	4.6000	4.6900	0.000%	45,905	-3.198%
2023-01-30	4.6500	4.6900	4.6000	4.6900	+0.860%	248,898	-3.198%
2023-01-27	4.5600	4.6500	4.5300	4.6500	+2.423%	143,145	-2.366%
2023-01-26	4.5355	4.5900	4.5300	4.5400	-1.518%	18,062	0.000%
2023-01-25	4.5105	4.6200	4.5105	4.6100	+1.096%	25,731	-1.518%
2023-01-24	4.5300	4.6000	4.4900	4.5600	+1.109%	112,247	-0.439%
2023-01-23	4.5200	4.5200	4.4779	4.5100	+0.670%	53,123	+0.665%
2023-01-20	4.4700	4.4800	4.3230	4.4800	+0.448%	116,009	+1.339%
2023-01-19	4.4600	4.5000	4.4600	4.4600	-0.224%	17,219	+1.794%
2023-01-18	4.5200	4.5390	4.4600	4.4700	-1.542%	55,256	+1.566%
2023-01-17	4.5200	4.5599	4.5000	4.5400	+0.665%	51,381	0.000%
2023-01-13	4.4700	4.5200	4.4700	4.5100	+0.895%	35,113	+0.665%
2023-01-12	4.4500	4.5274	4.4500	4.4700	+0.224%	82,763	+1.566%
2023-01-11	4.4100	4.4900	4.4100	4.4600	+0.677%	67,564	+1.794%
2023-01-10	4.4200	4.4700	4.4000	4.4300	+0.454%	193,800	+2.483%
2023-01-09	4.3100	4.4900	4.3100	4.4100	+1.613%	167,322	+2.948%
2023-01-06	4.3400	4.3600	4.3100	4.3400	+0.696%	101,493	+4.608%
2023-01-05	4.3200	4.3500	4.3000	4.3100	-0.920%	20,228	+5.336%
2023-01-04	4.3400	4.4100	4.3200	4.3500	+0.230%	85,440	+4.368%
2023-01-03	4.2700	4.3400	4.2500	4.3400	+1.878%	52,080	+4.608%
2022-12-30	4.3000	4.3000	4.2000	4.2600	-0.467%	78,258	+6.573%
2022-12-29	4.1500	4.2800	4.1500	4.2800	+2.885%	110,944	+6.075%
2022-12-28	4.1700	4.2400	4.1400	4.1600	-0.952%	73,570	+9.135%
2022-12-27	4.2300	4.2300	4.2000	4.2000	-1.639%	18,924	+8.095%
2022-12-23	4.2200	4.2700	4.1800	4.2700	+1.667%	53,837	+6.323%
2022-12-22	4.1600	4.2500	4.1600	4.2000	+0.478%	167,183	+8.095%
2022-12-21	4.1700	4.2500	4.1569	4.1800	-0.476%	163,370	+8.612%
2022-12-20	4.1800	4.2900	4.1500	4.2000	+0.719%	45,160	+8.095%
2022-12-19	4.1400	4.1850	4.1400	4.1700	+0.361%	28,954	+8.873%
2022-12-16	4.1500	4.1850	4.0900	4.1550	-0.598%	130,317	+9.266%
2022-12-15	4.2600	4.2900	4.1000	4.1800	-1.993%	267,025	+8.612%
2022-12-14	4.2600	4.3000	4.2100	4.2650	-0.583%	77,209	+6.448%
2022-12-13	4.3800	4.3835	4.2800	4.2900	-0.694%	236,276	+5.828%
2022-12-12	4.3400	4.3700	4.3100	4.3200	-0.461%	297,480	+5.093%
2022-12-09	4.3300	4.3974	4.3300	4.3400	-0.230%	62,101	+4.608%
2022-12-08	4.3600	4.4000	4.3400	4.3500	-0.011%	112,986	+4.368%
2022-12-07	4.3500	4.3856	4.3400	4.3505	+0.242%	32,378	+4.356%
2022-12-06	4.3600	4.3900	4.3400	4.3400	-0.344%	28,390	+4.608%
2022-12-05	4.4400	4.4400	4.3400	4.3550	-1.693%	116,120	+4.248%
2022-12-02	4.3900	4.4400	4.3900	4.4300	+0.226%	49,814	+2.483%
2022-12-01	4.4300	4.4500	4.3900	4.4200	0.000%	58,264	+2.715%
2022-11-30	4.4200	4.4200	4.3400	4.4200	+0.455%	25,620	+2.715%
2022-11-29	4.4200	4.4500	4.3400	4.4000	0.000%	102,094	+3.182%
2022-11-28	4.3200	4.4250	4.3200	4.4000	0.000%	86,730	+3.182%
2022-11-25	4.3400	4.4200	4.3400	4.4000	+0.917%	30,039	+3.182%
2022-11-23	4.4000	4.4300	4.3200	4.3600	-0.909%	28,839	+4.128%
2022-11-22	4.3500	4.4300	4.3500	4.4000	+1.149%	76,718	+3.182%
2022-11-21	4.3600	4.3900	4.3000	4.3500	-0.229%	214,839	+4.368%
2022-11-18	4.3600	4.3800	4.3100	4.3600	+0.461%	230,774	+4.128%
2022-11-17	4.3200	4.3700	4.2867	4.3400	+0.463%	85,506	+4.608%
2022-11-16	4.2900	4.3200	4.2600	4.3200	+2.613%	86,255	+5.093%
2022-11-15	4.2000	4.2700	4.1500	4.2100	+1.446%	183,778	+7.838%
2022-11-14	4.1500	4.2152	4.1500	4.1500	-0.718%	53,088	+9.398%
2022-11-11	4.1500	4.2200	4.1100	4.1800	+1.456%	169,237	+8.612%
2022-11-10	4.1300	4.2200	4.1000	4.1200	+0.488%	165,729	+10.194%
2022-11-09	4.1300	4.1700	4.0500	4.1000	+2.244%	172,444	+10.732%
2022-11-08	4.0100	4.1000	3.9933	4.0100	+0.250%	319,914	+13.217%
2022-11-07	4.0300	4.1000	3.9800	4.0000	0.000%	126,816	+13.500%
2022-11-04	4.0100	4.1000	3.9950	4.0000	0.000%	94,695	+13.500%
2022-11-03	3.9300	4.0100	3.9300	4.0000	+0.756%	32,148	+13.500%
2022-11-02	3.9800	4.0200	3.9501	3.9700	-0.750%	82,182	+14.358%
2022-11-01	3.9900	4.0400	3.9700	4.0000	+0.629%	53,117	+13.500%
2022-10-31	4.0200	4.0400	3.9600	3.9750	-1.119%	55,370	+14.214%
2022-10-28	3.9600	4.0400	3.8500	4.0200	+1.772%	91,690	+12.935%
2022-10-27	3.9400	4.0000	3.9300	3.9500	+0.254%	59,309	+14.937%
2022-10-26	3.9900	4.0000	3.9200	3.9400	-1.005%	56,680	+15.228%
2022-10-25	3.8900	3.9900	3.8900	3.9800	+2.314%	82,145	+14.070%
2022-10-24	3.8700	3.9300	3.8600	3.8900	0.000%	57,556	+16.710%
2022-10-21	3.8700	3.9400	3.8700	3.8900	+0.258%	48,441	+16.710%
2022-10-20	3.9100	3.9500	3.8800	3.8800	-0.257%	37,017	+17.010%
2022-10-19	3.8700	3.9500	3.8600	3.8900	0.000%	32,844	+16.710%
2022-10-18	3.9300	3.9700	3.8700	3.8900	0.000%	64,852	+16.710%
2022-10-17	3.9200	3.9641	3.8900	3.8900	-0.765%	38,719	+16.710%
2022-10-14	3.9900	3.9900	3.8890	3.9200	+0.256%	149,474	+15.816%
2022-10-13	3.8700	3.9800	3.8300	3.9100	+0.514%	306,690	+16.113%
2022-10-12	3.8400	3.9800	3.8000	3.8900	+1.567%	69,532	+16.710%
2022-10-11	3.7800	4.0200	3.7500	3.8300	+0.262%	131,425	+18.538%
2022-10-10	3.9500	4.0002	3.7800	3.8200	-3.535%	121,514	+18.848%
2022-10-07	4.0900	4.2400	3.9600	3.9600	-4.000%	169,331	+14.646%
2022-10-06	4.2400	4.2500	4.1000	4.1250	-1.786%	120,977	+10.061%
2022-10-05	4.0200	4.2600	4.0000	4.2000	+1.695%	292,485	+8.095%
2022-10-04	4.0000	4.3000	3.6200	4.1300	+40.956%	1,773,609	+9.927%
2022-10-03	2.8900	2.9700	2.8800	2.9300	+2.448%	25,167	+54.949%
2022-09-30	2.9500	2.9500	2.8100	2.8600	-0.348%	63,279	+58.741%
2022-09-29	2.9200	2.9200	2.7501	2.8700	-2.712%	59,741	+58.188%
2022-09-28	2.9500	3.0000	2.9000	2.9500	+1.027%	77,359	+53.898%
2022-09-27	2.9200	3.0000	2.8400	2.9200	+0.344%	65,453	+55.479%
2022-09-26	2.9400	3.0300	2.7400	2.9100	-3.960%	127,070	+56.014%
2022-09-23	3.0600	3.0801	2.9950	3.0300	-1.942%	52,135	+49.835%
2022-09-22	3.1200	3.1770	3.0900	3.0900	-1.592%	15,029	+46.926%
2022-09-21	3.1800	3.1902	3.1300	3.1400	-1.875%	18,664	+44.586%
2022-09-20	3.2300	3.2300	3.1500	3.2000	-0.929%	26,355	+41.875%
2022-09-19	3.2000	3.2300	3.1550	3.2300	+0.311%	166,431	+40.557%
2022-09-16	3.2500	3.2908	3.1932	3.2200	-0.617%	46,650	+40.994%
2022-09-15	3.2300	3.2800	3.2000	3.2400	+0.310%	71,828	+40.123%
2022-09-14	3.1900	3.3000	3.1900	3.2300	-2.417%	96,801	+40.557%
2022-09-13	3.3000	3.3600	3.2900	3.3100	+0.303%	243,804	+37.160%
2022-09-12	3.3700	3.3700	3.3000	3.3000	+0.289%	139,649	+37.576%
2022-09-09	3.2950	3.3800	3.2900	3.2905	-0.036%	70,740	+37.973%
2022-09-08	3.2821	3.3000	3.2821	3.2917	-0.252%	28,427	+37.923%
2022-09-07	3.2900	3.3150	3.2100	3.3000	+0.304%	218,618	+37.576%
2022-09-06	3.3000	3.3000	3.2800	3.2900	0.000%	20,335	+37.994%
2022-09-02	3.3000	3.3000	3.2800	3.2900	-0.303%	19,885	+37.994%
2022-09-01	3.3000	3.3000	3.2700	3.3000	+1.538%	31,239	+37.576%
2022-08-31	3.2500	3.3200	3.2300	3.2500	+0.309%	178,812	+39.692%
2022-08-30	3.2964	3.2999	3.2400	3.2400	-0.917%	27,821	+40.123%
2022-08-29	3.2800	3.3000	3.2600	3.2700	-0.305%	25,149	+38.838%
2022-08-26	3.3000	3.3000	3.2601	3.2800	0.000%	27,273	+38.415%
2022-08-25	3.2700	3.3000	3.2699	3.2800	+0.306%	45,053	+38.415%
2022-08-24	3.2800	3.2900	3.2500	3.2700	0.000%	177,608	+38.838%
2022-08-23	3.2900	3.3000	3.2400	3.2700	0.000%	59,663	+38.838%
2022-08-22	3.3000	3.3000	3.2500	3.2700	-0.608%	26,393	+38.838%
2022-08-19	3.3000	3.3000	3.2869	3.2900	-0.303%	25,511	+37.994%
2022-08-18	3.3350	3.3350	3.2816	3.3000	0.000%	49,239	+37.576%
2022-08-17	3.2800	3.3300	3.2700	3.3000	0.000%	94,380	+37.576%
2022-08-16	3.2700	3.3000	3.2600	3.3000	0.000%	61,650	+37.576%
2022-08-15	3.3000	3.4000	3.2700	3.3000	0.000%	125,604	+37.576%
2022-08-12	3.3300	3.3335	3.2800	3.3000	+0.152%	29,220	+37.576%
2022-08-11	3.3400	3.3500	3.2800	3.2950	-1.642%	71,875	+37.785%
2022-08-10	3.3500	3.3500	3.3000	3.3500	+0.601%	66,557	+35.522%
2022-08-09	3.3300	3.3450	3.2500	3.3300	-0.448%	5,134	+36.336%
2022-08-08	3.3400	3.3600	3.3050	3.3450	+1.982%	17,219	+35.725%
2022-08-05	3.3500	3.3900	3.2500	3.2800	-0.606%	76,369	+38.415%
2022-08-04	3.3970	3.3970	3.2800	3.3000	-1.786%	54,569	+37.576%
2022-08-03	3.3200	3.3899	3.3000	3.3600	-1.176%	37,666	+35.119%
2022-08-02	3.3700	3.4000	3.3300	3.4000	+0.592%	37,893	+33.529%
2022-08-01	3.4000	3.4000	3.3300	3.3800	-0.588%	12,355	+34.320%
2022-07-29	3.4000	3.4000	3.3200	3.4000	+1.493%	6,350	+33.529%
2022-07-28	3.3000	3.3800	3.3000	3.3500	0.000%	20,686	+35.522%
2022-07-27	3.3900	3.4092	3.3300	3.3500	-1.180%	6,587	+35.522%
2022-07-26	3.4300	3.4300	3.3000	3.3900	-0.587%	14,425	+33.923%
2022-07-25	3.3401	3.4223	3.3401	3.4100	+1.488%	6,192	+33.138%
2022-07-22	3.4100	3.4500	3.3100	3.3600	-1.466%	7,522	+35.119%
2022-07-21	3.3900	3.4122	3.3500	3.4100	+0.643%	6,161	+33.138%
2022-07-20	3.3500	3.4492	3.3500	3.3882	+0.243%	19,732	+33.994%
2022-07-19	3.4499	3.4500	3.3500	3.3800	-2.029%	24,580	+34.320%
2022-07-18	3.4000	3.4500	3.3400	3.4500	+0.877%	10,324	+31.594%
2022-07-15	3.3900	3.4250	3.3500	3.4200	+2.395%	10,613	+32.749%
2022-07-14	3.3400	3.3640	3.3000	3.3400	-1.765%	19,813	+35.928%
2022-07-13	3.4050	3.4900	3.3500	3.4000	-1.734%	19,304	+33.529%
2022-07-12	3.4200	3.4700	3.4200	3.4600	+0.875%	7,630	+31.214%
2022-07-11	3.4400	3.4800	3.3800	3.4300	-1.437%	2,946	+32.362%
2022-07-08	3.4500	3.4800	3.3900	3.4800	+0.870%	17,576	+30.460%
2022-07-07	3.4473	3.4739	3.3700	3.4500	+1.471%	2,567	+31.594%
2022-07-06	3.4700	3.4700	3.2600	3.4000	-0.875%	19,754	+33.529%
2022-07-05	3.4400	3.5109	3.4001	3.4300	-2.000%	8,097	+32.362%
2022-07-01	3.5000	3.6500	3.4000	3.5000	-1.130%	17,310	+29.714%
2022-06-30	3.4800	3.7373	3.4500	3.5400	+1.724%	36,782	+28.249%
2022-06-29	3.4800	3.4800	3.4100	3.4800	+0.870%	5,420	+30.460%
2022-06-28	3.4000	3.5000	3.2694	3.4500	+2.783%	38,026	+31.594%
2022-06-27	3.3891	3.3891	3.3300	3.3566	-0.950%	15,433	+35.256%
2022-06-24	3.3300	3.3900	3.3300	3.3888	+1.613%	10,196	+33.971%
2022-06-23	3.3650	3.3670	3.3100	3.3350	-0.448%	5,961	+36.132%
2022-06-22	3.3900	3.4545	3.2700	3.3500	-1.092%	15,120	+35.522%
2022-06-21	3.2900	3.3902	3.2400	3.3870	+4.861%	52,484	+34.042%
2022-06-17	3.3200	3.4600	3.2300	3.2300	-3.293%	35,486	+40.557%
2022-06-16	3.6700	3.6800	3.3100	3.3400	-8.992%	133,985	+35.928%
2022-06-15	3.6398	3.7800	3.6300	3.6700	+1.381%	31,873	+23.706%
2022-06-14	3.6200	3.7192	3.6200	3.6200	-6.339%	42,088	+25.414%
2022-06-13	3.9800	3.9900	3.8001	3.8650	-2.409%	28,242	+17.464%
2022-06-10	4.0200	4.0400	3.9213	3.9604	-2.215%	10,263	+14.635%
2022-06-09	4.0350	4.1500	3.9199	4.0501	+0.250%	139,611	+12.096%
2022-06-08	4.0500	4.0900	4.0100	4.0400	-1.222%	50,591	+12.376%
2022-06-07	4.0100	4.1000	3.9500	4.0900	+1.741%	40,250	+11.002%
2022-06-06	4.0700	4.0700	3.8900	4.0200	+2.290%	23,876	+12.935%
2022-06-03	3.9000	4.0001	3.9000	3.9300	-1.995%	29,300	+15.522%
2022-06-02	4.0700	4.0700	3.9000	4.0100	-0.988%	26,176	+13.217%
2022-06-01	3.8400	4.0800	3.8400	4.0500	+5.195%	51,030	+12.099%
2022-05-31	3.9000	3.9300	3.8000	3.8500	-0.773%	20,034	+17.922%
2022-05-27	3.8500	3.9300	3.7800	3.8800	+2.375%	65,188	+17.010%
2022-05-26	3.8283	3.8500	3.7900	3.7900	-1.302%	66,277	+19.789%
2022-05-25	3.8800	3.8800	3.8000	3.8400	+1.053%	19,963	+18.229%
2022-05-24	3.9000	3.9000	3.7300	3.8000	-1.042%	84,514	+19.474%
2022-05-23	3.8600	3.8999	3.7900	3.8400	+2.128%	19,212	+18.229%
2022-05-20	3.8499	3.8499	3.7200	3.7600	-1.053%	50,104	+20.745%
2022-05-19	3.8400	3.8400	3.7794	3.8000	-1.809%	13,298	+19.474%
2022-05-18	3.8200	3.8700	3.7900	3.8700	0.000%	16,271	+17.313%
2022-05-17	3.9400	3.9400	3.8700	3.8700	0.000%	4,444	+17.313%
2022-05-16	3.8768	3.9052	3.8100	3.8700	+0.259%	17,790	+17.313%
2022-05-13	3.8196	3.8801	3.8196	3.8600	+2.387%	21,899	+17.617%
2022-05-12	3.8200	3.8500	3.7500	3.7700	-1.567%	34,816	+20.424%
2022-05-11	3.8800	3.9300	3.8000	3.8300	-1.795%	64,802	+18.538%
2022-05-10	3.9000	3.9464	3.8900	3.9000	+1.036%	13,963	+16.410%
2022-05-09	3.9500	3.9800	3.8600	3.8600	-3.258%	60,338	+17.617%
2022-05-06	4.0050	4.0271	3.9600	3.9900	-1.469%	19,275	+13.784%
2022-05-05	4.0400	4.0495	4.0000	4.0495	+0.734%	12,797	+12.113%
2022-05-04	3.9600	4.0664	3.9600	4.0200	-0.985%	25,867	+12.935%
2022-05-03	3.9850	4.0600	3.9700	4.0600	+2.010%	24,554	+11.823%
2022-05-02	4.0499	4.0499	3.9700	3.9800	-1.728%	32,906	+14.070%
2022-04-29	4.0300	4.0900	4.0000	4.0500	+0.998%	19,066	+12.099%
2022-04-28	4.0600	4.0600	4.0050	4.0100	-0.496%	9,499	+13.217%
2022-04-27	4.0500	4.0500	3.9900	4.0300	+1.003%	14,587	+12.655%
2022-04-26	4.0510	4.0510	3.9700	3.9900	-1.481%	55,613	+13.784%
2022-04-25	4.0900	4.0900	4.0500	4.0500	-1.699%	34,762	+12.099%
2022-04-22	4.0800	4.1250	4.0700	4.1200	+0.980%	24,582	+10.194%
2022-04-21	4.0900	4.1908	4.0101	4.0800	-0.730%	73,725	+11.275%
2022-04-20	4.1800	4.1800	4.0700	4.1100	-2.375%	112,029	+10.462%
2022-04-19	4.2450	4.2536	4.1200	4.2100	-0.473%	110,730	+7.838%
2022-04-18	4.2500	4.2737	4.2000	4.2300	0.000%	12,968	+7.329%
2022-04-14	4.2100	4.2800	4.2100	4.2300	+0.237%	22,898	+7.329%
2022-04-13	4.2600	4.3000	4.2200	4.2200	-0.387%	14,656	+7.583%
2022-04-12	4.3696	4.4399	4.2200	4.2364	-1.479%	19,804	+7.166%
2022-04-11	4.3300	4.4500	4.3000	4.3000	-0.922%	44,785	+5.581%
2022-04-08	4.2400	4.3700	4.2400	4.3400	+1.639%	32,324	+4.608%
2022-04-07	4.3400	4.3400	4.2400	4.2700	-0.234%	40,277	+6.323%
2022-04-06	4.3000	4.4069	4.2700	4.2800	-1.155%	47,314	+6.075%
2022-04-05	4.4500	4.4500	4.3100	4.3300	-2.697%	59,533	+4.850%
2022-04-04	4.4400	4.4600	4.3800	4.4500	+0.225%	36,719	+2.022%
2022-04-01	4.4500	4.4500	4.3600	4.4400	+0.909%	28,461	+2.252%
2022-03-31	4.4800	4.4800	4.3400	4.4000	+0.228%	49,943	+3.182%
2022-03-30	4.4200	4.4321	4.3100	4.3900	+0.920%	20,117	+3.417%
2022-03-29	4.2600	4.4500	4.2600	4.3500	+1.636%	41,971	+4.368%
2022-03-28	4.3300	4.3605	4.2800	4.2800	-0.926%	5,979	+6.075%
2022-03-25	4.3700	4.3700	4.2800	4.3200	0.000%	12,941	+5.093%
2022-03-24	4.3700	4.3994	4.3000	4.3200	-0.231%	19,645	+5.093%
2022-03-23	4.3500	4.4132	4.3000	4.3300	-0.460%	15,761	+4.850%
2022-03-22	4.3900	4.3900	4.3200	4.3500	-0.685%	9,427	+4.368%
2022-03-21	4.3800	4.3800	4.3100	4.3800	+0.690%	14,988	+3.653%
2022-03-18	4.3800	4.3800	4.3100	4.3500	-0.911%	19,541	+4.368%
2022-03-17	4.3700	4.3900	4.3100	4.3900	+2.093%	16,631	+3.417%
2022-03-16	4.2900	4.3000	4.2601	4.3000	+0.233%	28,210	+5.581%
2022-03-15	4.4400	4.4400	4.2800	4.2900	-0.924%	27,925	+5.828%
2022-03-14	4.3100	4.4000	4.2800	4.3300	-1.814%	44,071	+4.850%
2022-03-11	4.3300	4.4500	4.2950	4.4100	+1.848%	113,371	+2.948%
2022-03-10	4.4500	4.5000	4.2900	4.3300	-0.688%	46,843	+4.850%
2022-03-09	4.4700	4.4700	4.3600	4.3600	-1.134%	79,643	+4.128%
2022-03-08	4.4900	4.4900	4.3700	4.4100	-0.451%	41,344	+2.948%
2022-03-07	4.5000	4.5000	4.4000	4.4300	-1.116%	34,654	+2.483%
2022-03-04	4.5500	4.5500	4.4200	4.4800	0.000%	83,867	+1.339%
2022-03-03	4.4800	4.5500	4.3600	4.4800	-0.111%	34,015	+1.339%
2022-03-02	4.4700	4.4850	4.4300	4.4850	+1.471%	45,306	+1.226%
2022-03-01	4.4500	4.5000	4.4200	4.4200	-1.339%	10,250	+2.715%
2022-02-28	4.4800	4.4800	4.3300	4.4800	+1.129%	109,406	+1.339%
2022-02-25	4.4065	4.4790	4.3700	4.4300	+0.454%	30,025	+2.483%
2022-02-24	4.3400	4.4328	4.3400	4.4100	-0.451%	24,648	+2.948%
2022-02-23	4.4300	4.4800	4.4300	4.4300	-1.116%	27,106	+2.483%
2022-02-22	4.5000	4.5000	4.4300	4.4800	0.000%	14,407	+1.339%
2022-02-18	4.5000	4.5000	4.4566	4.4800	-0.444%	14,822	+1.339%
2022-02-17	4.5500	4.5500	4.4300	4.5000	+0.223%	15,331	+0.889%
2022-02-16	4.5500	4.5500	4.4700	4.4900	-1.319%	28,737	+1.114%
2022-02-15	4.5100	4.5500	4.4600	4.5500	+1.790%	14,499	-0.220%
2022-02-14	4.4700	4.5000	4.4600	4.4700	-0.667%	15,909	+1.566%
2022-02-11	4.4900	4.5100	4.4500	4.5000	-0.662%	17,303	+0.889%
2022-02-10	4.4700	4.5600	4.4700	4.5300	+0.891%	43,180	+0.221%
2022-02-09	4.5500	4.5500	4.4612	4.4900	-1.101%	49,224	+1.114%
2022-02-08	4.4900	4.5400	4.4600	4.5400	+1.794%	13,099	0.000%
2022-02-07	4.4701	4.5190	4.4000	4.4600	+0.225%	14,619	+1.794%
2022-02-04	4.5500	4.5500	4.4263	4.4500	-1.111%	29,910	+2.022%
2022-02-03	4.5400	4.5486	4.4461	4.5000	-0.662%	12,705	+0.889%
2022-02-02	4.4743	4.5500	4.4500	4.5300	+1.570%	25,438	+0.221%
2022-02-01	4.3926	4.4800	4.3900	4.4600	+2.059%	14,755	+1.794%
2022-01-31	4.3200	4.4500	4.3200	4.3700	+0.924%	13,671	+3.890%
2022-01-28	4.3700	4.3700	4.3300	4.3300	-0.460%	15,233	+4.850%
2022-01-27	4.3500	4.3885	4.3456	4.3500	+0.462%	42,888	+4.368%
2022-01-26	4.4900	4.5383	4.3300	4.3300	-2.915%	10,649	+4.850%
2022-01-25	4.4300	4.4999	4.4200	4.4600	+3.002%	7,699	+1.794%
2022-01-24	4.5800	4.5800	4.3300	4.3300	-2.036%	89,883	+4.850%
2022-01-21	4.4200	4.4919	4.4200	4.4200	-0.210%	11,940	+2.715%
2022-01-20	4.4650	4.4998	4.4200	4.4293	-0.688%	27,465	+2.499%
2022-01-19	4.4700	4.4700	4.4300	4.4600	+0.225%	26,617	+1.794%
2022-01-18	4.4400	4.4700	4.4200	4.4500	-1.111%	40,068	+2.022%
2022-01-14	4.5600	4.5700	4.4800	4.5000	0.000%	28,110	+0.889%
2022-01-13	4.6100	4.6400	4.4600	4.5000	-1.961%	34,053	+0.889%
2022-01-12	4.5000	4.5900	4.4600	4.5900	+1.774%	112,766	-1.089%
2022-01-11	4.5900	4.5900	4.5000	4.5100	-1.528%	85,968	+0.665%
2022-01-10	4.5500	4.6800	4.5500	4.5800	-1.717%	43,413	-0.873%
2022-01-07	4.6700	4.7000	4.6600	4.6600	-0.427%	17,701	-2.575%
2022-01-06	4.6740	4.6900	4.6000	4.6800	+1.518%	25,248	-2.991%
2022-01-05	4.6300	4.6900	4.6000	4.6100	-0.216%	20,926	-1.518%
2022-01-04	4.5800	4.6200	4.5000	4.6200	+1.762%	41,984	-1.732%
2022-01-03	4.6500	4.6500	4.4839	4.5400	+1.566%	29,880	0.000%
2021-12-31	4.5800	4.5863	4.4500	4.4700	-0.223%	75,310	+1.566%
2021-12-30	4.5800	4.5800	4.4400	4.4800	-2.183%	145,083	+1.339%
2021-12-29	4.5400	4.6700	4.5200	4.5800	+1.327%	39,988	-0.873%
2021-12-28	4.6138	4.6148	4.5200	4.5200	-2.376%	55,996	+0.442%
2021-12-27	4.7300	4.7300	4.6100	4.6300	-0.644%	47,475	-1.944%
2021-12-23	4.5300	4.7100	4.5300	4.6600	+1.969%	56,368	-2.575%
2021-12-22	4.4250	4.6197	4.4250	4.5700	+3.160%	41,827	-0.656%
2021-12-21	4.4600	4.5000	4.4300	4.4300	-0.673%	46,250	+2.483%
2021-12-20	4.4700	4.4900	4.4400	4.4600	-0.446%	51,620	+1.794%
2021-12-17	4.5100	4.5316	4.4700	4.4800	-0.665%	68,795	+1.339%
2021-12-16	4.5500	4.6600	4.5100	4.5100	-0.221%	61,613	+0.665%
2021-12-15	4.5900	4.6300	4.5200	4.5200	-2.586%	63,546	+0.442%
2021-12-14	4.6200	4.7000	4.5900	4.6400	-2.110%	67,800	-2.155%
2021-12-13	4.7600	4.7600	4.7000	4.7400	-0.211%	30,134	-4.219%
2021-12-10	4.7600	4.7600	4.7000	4.7500	-0.210%	89,808	-4.421%
2021-12-09	4.7250	4.7600	4.7001	4.7600	+0.847%	70,159	-4.622%
2021-12-08	4.7400	4.7600	4.7000	4.7200	-0.840%	20,666	-3.814%
2021-12-07	4.6800	4.7700	4.6800	4.7600	+0.211%	71,065	-4.622%
2021-12-03	4.7500	4.7500	4.6800	4.7500	0.000%	34,454	-4.421%
2021-12-02	4.7300	4.7500	4.6600	4.7500	+0.849%	31,285	-4.421%
2021-12-01	4.7400	4.7400	4.6600	4.7100	+0.213%	15,711	-3.609%
2021-11-30	4.7150	4.7400	4.6600	4.7000	-1.053%	49,165	-3.404%
2021-11-29	4.7400	4.7500	4.7000	4.7500	0.000%	24,251	-4.421%
2021-11-26	4.7900	4.7900	4.6801	4.7500	-0.835%	23,276	-4.421%
2021-11-24	4.7500	4.8500	4.7430	4.7900	-0.208%	46,381	-5.219%
2021-11-23	4.7200	4.8100	4.7200	4.8000	+1.480%	58,957	-5.417%
2021-11-22	4.7700	4.8100	4.7200	4.7300	0.000%	39,434	-4.017%
2021-11-19	4.7186	4.7600	4.7035	4.7300	+0.318%	15,507	-4.017%
2021-11-18	4.7300	4.7500	4.6900	4.7150	+0.533%	21,822	-3.712%
2021-11-17	4.7000	4.7699	4.6900	4.6900	0.000%	57,639	-3.198%
2021-11-16	4.7500	4.7500	4.6900	4.6900	-1.471%	66,675	-3.198%
2021-11-15	4.7500	4.8298	4.7000	4.7600	+0.211%	97,929	-4.622%
2021-11-12	4.7900	4.8400	4.7500	4.7500	-0.835%	70,785	-4.421%
2021-11-11	4.7900	4.8200	4.7600	4.7900	-0.208%	32,304	-5.219%
2021-11-10	4.7800	4.8200	4.7600	4.8000	-0.415%	8,616	-5.417%
2021-11-09	4.7200	4.8900	4.7200	4.8200	+0.729%	89,866	-5.809%
2021-11-08	4.8600	4.8899	4.7600	4.7851	+0.317%	28,933	-5.122%
2021-11-05	4.7600	4.8400	4.6800	4.7700	0.000%	113,479	-4.822%
2021-11-04	4.7800	4.8000	4.7200	4.7700	-0.625%	35,451	-4.822%
2021-11-03	4.7700	4.8000	4.7200	4.8000	+1.053%	58,540	-5.417%
2021-11-02	4.7500	4.7900	4.6800	4.7500	+0.211%	48,039	-4.421%
2021-11-01	4.7500	4.7700	4.6800	4.7400	-0.211%	43,430	-4.219%
2021-10-29	4.7500	4.7600	4.6972	4.7500	+0.211%	20,892	-4.421%
2021-10-28	4.6800	4.7700	4.6300	4.7400	+1.282%	63,592	-4.219%
2021-10-27	4.7000	4.7000	4.6301	4.6800	-0.426%	16,525	-2.991%
2021-10-26	4.7100	4.7100	4.6300	4.7000	+0.642%	41,771	-3.404%
2021-10-25	4.6900	4.7000	4.6400	4.6700	-0.214%	92,042	-2.784%
2021-10-22	4.6300	4.6800	4.6300	4.6800	+1.080%	28,608	-2.991%
2021-10-21	4.6511	4.6600	4.6300	4.6300	-0.642%	48,391	-1.944%
2021-10-20	4.6300	4.6600	4.6100	4.6599	+0.864%	79,317	-2.573%
2021-10-19	4.6100	4.6552	4.5800	4.6200	+0.217%	65,883	-1.732%
2021-10-18	4.6500	4.6513	4.5800	4.6100	-0.967%	43,567	-1.518%
2021-10-15	4.6600	4.6600	4.5800	4.6550	-0.107%	49,030	-2.470%
2021-10-14	4.5976	4.6600	4.5600	4.6600	+1.525%	54,364	-2.575%
2021-10-13	4.5700	4.5950	4.5100	4.5900	+0.438%	85,617	-1.089%
2021-10-12	4.5200	4.5900	4.5000	4.5700	+0.661%	37,875	-0.656%
2021-10-11	4.4700	4.5400	4.4600	4.5400	+1.566%	29,653	0.000%
2021-10-08	4.4200	4.4800	4.3700	4.4700	+0.903%	20,826	+1.566%
2021-10-07	4.3800	4.4400	4.3700	4.4300	+1.142%	31,685	+2.483%
2021-10-06	4.3510	4.3950	4.3000	4.3800	0.000%	48,188	+3.653%
2021-10-05	4.4100	4.4100	4.3600	4.3800	0.000%	12,439	+3.653%
2021-10-04	4.4400	4.4400	4.3500	4.3800	-0.680%	15,216	+3.653%
2021-10-01	4.5030	4.5030	4.3800	4.4100	0.000%	19,340	+2.948%
2021-09-30	4.5300	4.5400	4.3600	4.4100	-0.676%	81,432	+2.948%
2021-09-29	4.4500	4.4800	4.3600	4.4400	-0.225%	16,615	+2.252%
2021-09-28	4.3000	4.5400	4.3000	4.4500	+2.064%	57,757	+2.022%
2021-09-27	4.4000	4.4000	4.3600	4.3600	-0.457%	17,469	+4.128%
2021-09-24	4.3968	4.3974	4.3800	4.3800	+0.229%	8,158	+3.653%
2021-09-23	4.3800	4.4700	4.3600	4.3700	-0.228%	34,441	+3.890%
2021-09-22	4.3800	4.4500	4.3600	4.3800	-0.228%	25,920	+3.653%
2021-09-21	4.4499	4.4500	4.3600	4.3900	-0.227%	20,953	+3.417%
2021-09-20	4.4500	4.4800	4.4000	4.4000	-1.124%	32,147	+3.182%
2021-09-17	4.5100	4.5100	4.3700	4.4500	-1.111%	43,311	+2.022%

.dark-mode .mScpZC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mScpZC{ color: #333333; background-color: white; border: 2px solid #333333; }FCRDFirst Eagle Alternative Capital BDC, Inc. Common Stockstock NASDAQ

FCRD
First Eagle Alternative Capital BDC, Inc. Common Stock
stock NASDAQ