-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+2.30% -
3 MONTH PERFORMANCE
+1.28% -
6 MONTH PERFORMANCE
+1.75% -
YEAR-TO-DATE PERFORMANCE
+4.53% -
1 YEAR PERFORMANCE
+4.53%
First Eagle Alternative Capital BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $24.51 | $24.35 (-0.65%) | $24.56 | $24.35 | 11,213 | $907.64 M |
| 09/27/2024 | $24.53 | $24.53 (0%) | $24.53 | $24.53 | 700 | $909.12 M |
| 09/26/2024 | $24.37 | $24.46 (0.37%) | $24.53 | $24.37 | 3,600 | $906.53 M |
| 09/25/2024 | $24.46 | $24.47 (0.04%) | $24.47 | $24.46 | 2,700 | $906.90 M |
| 09/24/2024 | $24.46 | $24.41 (-0.2%) | $24.46 | $24.41 | 843 | $904.67 M |
| 09/23/2024 | $24.46 | $24.28 (-0.74%) | $24.48 | $24.28 | 2,631 | $899.85 M |
| 09/20/2024 | $24.40 | $24.42 (0.08%) | $24.43 | $24.40 | 3,700 | $905.04 M |
| 09/19/2024 | $24.38 | $24.37 (-0.04%) | $24.38 | $24.36 | 10,706 | $903.19 M |
| 09/18/2024 | $24.35 | $24.35 (0%) | $24.35 | $24.35 | 0 | $902.45 M |
| 09/17/2024 | $24.33 | $24.35 (0.08%) | $24.35 | $24.33 | 2,218 | $902.45 M |
| 09/16/2024 | $24.29 | $24.28 (-0.04%) | $24.29 | $24.28 | 1,032 | $899.85 M |
| 09/13/2024 | $24.23 | $24.24 (0.04%) | $24.24 | $24.20 | 2,300 | $898.37 M |
| 09/12/2024 | $24.24 | $24.24 (0%) | $24.24 | $24.24 | 1,300 | $898.37 M |
| 09/11/2024 | $24.22 | $24.22 (0%) | $24.22 | $24.22 | 400 | $897.63 M |
| 09/10/2024 | $24.17 | $24.17 (0%) | $24.17 | $24.17 | 0 | $895.78 M |
| 09/09/2024 | $24.17 | $24.17 (0%) | $24.17 | $24.17 | 300 | $895.78 M |
| 09/06/2024 | $24.18 | $24.17 (-0.04%) | $24.22 | $24.11 | 1,600 | $895.78 M |
| 09/05/2024 | $24.20 | $24.17 (-0.12%) | $24.23 | $24.15 | 2,300 | $895.78 M |
| 09/04/2024 | $24.19 | $24.19 (0%) | $24.19 | $24.19 | 610 | $896.52 M |
| 09/03/2024 | $23.97 | $24.13 (0.67%) | $24.17 | $23.97 | 1,732 | $894.30 M |
| 08/30/2024 | $24.22 | $23.91 (-1.28%) | $24.22 | $23.91 | 11,828 | $886.14 M |
| 08/29/2024 | $24.32 | $24.39 (0.29%) | $24.40 | $24.32 | 1,341 | $903.93 M |
| 08/28/2024 | $24.31 | $24.41 (0.41%) | $24.41 | $24.31 | 1,129 | $904.67 M |
| 08/27/2024 | $24.48 | $24.48 (0%) | $24.48 | $24.48 | 19,603 | $907.27 M |
| 08/26/2024 | $24.48 | $24.48 (0%) | $24.48 | $24.48 | 800 | $907.27 M |
| 08/23/2024 | $24.42 | $24.44 (0.08%) | $24.44 | $24.41 | 13,200 | $905.78 M |
| 08/22/2024 | $24.42 | $24.38 (-0.16%) | $24.42 | $24.33 | 1,800 | $903.56 M |
| 08/21/2024 | $24.42 | $24.42 (0%) | $24.42 | $24.42 | 829 | $905.04 M |
| 08/20/2024 | $24.42 | $24.35 (-0.29%) | $24.42 | $24.35 | 3,344 | $902.45 M |
| 08/19/2024 | $24.27 | $24.27 (0%) | $24.27 | $24.27 | 300 | $899.48 M |
| 08/16/2024 | $24.35 | $24.27 (-0.33%) | $24.35 | $24.27 | 1,603 | $899.48 M |
| 08/15/2024 | $24.42 | $24.42 (0%) | $24.42 | $24.39 | 21,538 | $905.04 M |
| 08/14/2024 | $24.42 | $24.30 (-0.49%) | $24.42 | $24.30 | 29,600 | $900.60 M |
| 08/13/2024 | $24.36 | $24.39 (0.12%) | $24.40 | $24.30 | 2,400 | $903.93 M |
| 08/12/2024 | $24.39 | $24.40 (0.04%) | $24.40 | $24.35 | 1,105 | $904.30 M |
| 08/09/2024 | $24.37 | $24.37 (0%) | $24.37 | $24.37 | 749 | $903.19 M |
| 08/08/2024 | $24.31 | $24.39 (0.33%) | $24.39 | $24.29 | 2,107 | $903.93 M |
| 08/07/2024 | $24.30 | $24.16 (-0.58%) | $24.38 | $24.16 | 15,500 | $895.41 M |
| 08/06/2024 | $24.29 | $24.27 (-0.08%) | $24.29 | $24.27 | 1,029 | $899.48 M |
| 08/05/2024 | $24.20 | $24.25 (0.21%) | $24.30 | $24.10 | 2,700 | $898.74 M |
| 08/02/2024 | $24.24 | $24.16 (-0.33%) | $24.24 | $24.16 | 1,320 | $895.41 M |
| 08/01/2024 | $24.11 | $24.14 (0.12%) | $24.18 | $24.11 | 629 | $894.67 M |
| 07/31/2024 | $24.05 | $24.11 (0.25%) | $24.22 | $24.05 | 22,735 | $893.55 M |
| 07/30/2024 | $24.10 | $24.18 (0.33%) | $24.25 | $24.10 | 4,810 | $896.15 M |
| 07/29/2024 | $24.16 | $24.08 (-0.33%) | $24.27 | $24.05 | 28,500 | $892.44 M |
| 07/26/2024 | $24.32 | $24.32 (0%) | $24.32 | $24.32 | 300 | $901.34 M |
| 07/25/2024 | $24.24 | $24.32 (0.33%) | $24.32 | $24.24 | 11,200 | $901.34 M |
| 07/24/2024 | $24.05 | $24.14 (0.37%) | $24.14 | $24.05 | 2,000 | $894.67 M |
| 07/23/2024 | $24.14 | $24.13 (-0.04%) | $24.25 | $24.13 | 1,200 | $894.30 M |
| 07/22/2024 | $24.29 | $24.12 (-0.7%) | $24.29 | $24.12 | 900 | $893.92 M |
| 07/19/2024 | $24.25 | $24.25 (0%) | $24.25 | $24.25 | 0 | $898.74 M |
| 07/18/2024 | $24.23 | $24.25 (0.08%) | $24.25 | $24.23 | 1,800 | $898.74 M |
| 07/17/2024 | $24.18 | $24.18 (0%) | $24.18 | $24.18 | 350 | $896.15 M |
| 07/16/2024 | $24.27 | $24.18 (-0.37%) | $24.27 | $24.12 | 18,400 | $896.15 M |
| 07/15/2024 | $24.23 | $24.23 (0%) | $24.23 | $24.23 | 375 | $898.00 M |
| 07/12/2024 | $24.16 | $24.23 (0.29%) | $24.23 | $24.05 | 30,500 | $898.00 M |
| 07/11/2024 | $24.10 | $24.10 (0%) | $24.10 | $24.10 | 300 | $893.18 M |
| 07/10/2024 | $23.93 | $24.10 (0.71%) | $24.15 | $23.91 | 8,715 | $893.18 M |
| 07/09/2024 | $24.14 | $23.96 (-0.75%) | $24.14 | $23.96 | 14,015 | $887.99 M |
| 07/08/2024 | $24.12 | $24.12 (0%) | $24.12 | $24.05 | 3,317 | $893.92 M |
| 07/05/2024 | $24.12 | $24.12 (0%) | $24.12 | $24.12 | 387 | $893.92 M |
| 07/03/2024 | $24.12 | $24.12 (0%) | $24.12 | $24.12 | 1,600 | $893.92 M |
| 07/02/2024 | $24.20 | $24.07 (-0.54%) | $24.20 | $24.07 | 3,015 | $892.07 M |
| 07/01/2024 | $23.94 | $24.15 (0.88%) | $24.30 | $23.94 | 1,600 | $895.04 M |