Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Eagle Alt Capital Bdc Inc (NQ: FCRD )

N/A 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 (%)
Feb 28, 2023 4.789 4.840 4.779 4.789 274,151 +0.05(+1.04%)
Feb 27, 2023 4.759 4.828 4.729 4.739 180,186 -0.04(-0.82%)
Feb 24, 2023 4.621 4.779 4.454 4.779 461,323 +0.17(+3.63%)
Feb 23, 2023 4.582 4.641 4.542 4.611 115,791 +0.07(+1.52%)
Feb 22, 2023 4.454 4.582 4.454 4.542 61,174 +0.08(+1.77%)
Feb 21, 2023 4.493 4.542 4.441 4.463 18,198 -0.07(-1.52%)
Feb 17, 2023 4.483 4.552 4.454 4.532 39,107 +0.09(+2.00%)
Feb 16, 2023 4.473 4.525 4.444 4.444 27,956 -0.05(-1.20%)
Feb 15, 2023 4.483 4.532 4.458 4.498 18,160 -0.00(-0.11%)
Feb 14, 2023 4.473 4.552 4.473 4.503 42,315 +0.01(+0.22%)
Feb 13, 2023 4.493 4.582 4.424 4.493 44,489 -0.02(-0.44%)
Feb 10, 2023 4.434 4.532 4.385 4.513 90,980 +0.03(+0.66%)
Feb 09, 2023 4.552 4.591 4.483 4.483 134,133 -0.11(-2.36%)
Feb 08, 2023 4.601 4.611 4.562 4.591 46,677 -0.05(-1.06%)
Feb 07, 2023 4.651 4.651 4.601 4.641 39,822 -0.01(-0.19%)
Feb 06, 2023 4.631 4.660 4.631 4.649 27,927 -0.01(-0.24%)
Feb 03, 2023 4.601 4.660 4.601 4.660 43,023 +0.02(+0.42%)
Feb 02, 2023 4.631 4.660 4.601 4.641 35,659 -0.00(-0.11%)
Feb 01, 2023 4.631 4.651 4.621 4.646 71,131 +0.02(+0.53%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.