5 DAY PERFORMANCE
+0.78%
1 MONTH PERFORMANCE
+0.04%
3 MONTH PERFORMANCE
+0.20%
6 MONTH PERFORMANCE
+2.08%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+3.50%
First Eagle Alternative Capital BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $24.51 | $24.57 (0.24%) | $24.57 | $24.38 | 18,606 | $910.65 M |
| 12/30/2024 | $24.35 | $24.48 (0.53%) | $24.48 | $24.35 | 5,500 | $907.32 M |
| 12/27/2024 | $24.36 | $24.38 (0.08%) | $24.54 | $24.35 | 3,900 | $903.61 M |
| 12/26/2024 | $24.36 | $24.36 (0%) | $24.36 | $24.36 | 0 | $902.87 M |
| 12/24/2024 | $24.38 | $24.36 (-0.08%) | $24.38 | $24.36 | 800 | $902.87 M |
| 12/23/2024 | $24.35 | $24.37 (0.08%) | $24.37 | $24.35 | 1,222 | $903.24 M |
| 12/20/2024 | $24.50 | $24.36 (-0.57%) | $24.53 | $24.36 | 2,900 | $902.87 M |
| 12/19/2024 | $24.35 | $24.59 (0.99%) | $24.59 | $24.35 | 4,837 | $911.39 M |
| 12/18/2024 | $24.36 | $24.35 (-0.04%) | $24.38 | $24.35 | 1,203 | $902.50 M |
| 12/17/2024 | $24.47 | $24.38 (-0.37%) | $24.56 | $24.36 | 1,900 | $903.61 M |
| 12/16/2024 | $24.35 | $24.35 (0%) | $24.35 | $24.35 | 0 | $902.50 M |
| 12/13/2024 | $24.36 | $24.35 (-0.04%) | $24.36 | $24.35 | 1,300 | $902.50 M |
| 12/12/2024 | $24.50 | $24.36 (-0.57%) | $24.51 | $24.36 | 1,500 | $902.87 M |
| 12/11/2024 | $24.55 | $24.50 (-0.2%) | $24.55 | $24.50 | 1,244 | $908.06 M |
| 12/10/2024 | $24.60 | $24.59 (-0.04%) | $24.60 | $24.59 | 431 | $911.39 M |
| 12/09/2024 | $24.60 | $24.60 (0%) | $24.60 | $24.60 | 400 | $911.77 M |
| 12/06/2024 | $24.38 | $24.48 (0.41%) | $24.48 | $24.35 | 4,205 | $907.32 M |
| 12/05/2024 | $24.48 | $24.48 (0%) | $24.49 | $24.27 | 5,100 | $907.32 M |
| 12/04/2024 | $24.35 | $24.50 (0.62%) | $24.50 | $24.35 | 1,713 | $908.06 M |
| 12/03/2024 | $24.56 | $24.56 (0%) | $24.56 | $24.56 | 19,503 | $910.28 M |
| 12/02/2024 | $24.56 | $24.56 (0%) | $24.58 | $24.56 | 609 | $910.28 M |
| 11/29/2024 | $24.35 | $24.60 (1.03%) | $24.60 | $24.23 | 4,400 | $911.77 M |
| 11/27/2024 | $24.50 | $24.53 (0.12%) | $24.60 | $24.45 | 5,204 | $909.17 M |
| 11/26/2024 | $24.45 | $24.50 (0.2%) | $24.50 | $24.45 | 8,906 | $908.06 M |
| 11/25/2024 | $24.56 | $24.51 (-0.2%) | $24.56 | $24.51 | 1,935 | $908.43 M |
| 11/22/2024 | $24.50 | $24.50 (0%) | $24.59 | $24.50 | 2,242 | $908.06 M |
| 11/21/2024 | $24.50 | $24.54 (0.16%) | $24.55 | $24.50 | 1,136 | $909.54 M |
| 11/20/2024 | $24.42 | $24.51 (0.37%) | $24.51 | $24.40 | 9,900 | $908.43 M |
| 11/19/2024 | $24.49 | $24.42 (-0.29%) | $24.55 | $24.41 | 4,200 | $905.09 M |
| 11/18/2024 | $24.56 | $24.56 (0%) | $24.56 | $24.56 | 9,801 | $910.28 M |
| 11/15/2024 | $24.48 | $24.56 (0.33%) | $24.56 | $24.48 | 1,427 | $910.28 M |
| 11/14/2024 | $24.41 | $24.41 (0%) | $24.41 | $24.41 | 4,950 | $904.72 M |
| 11/13/2024 | $24.56 | $24.41 (-0.61%) | $24.56 | $24.41 | 645 | $904.72 M |
| 11/12/2024 | $24.51 | $24.40 (-0.45%) | $24.51 | $24.40 | 1,840 | $904.35 M |
| 11/11/2024 | $24.48 | $24.48 (0%) | $24.48 | $24.48 | 1,600 | $907.32 M |
| 11/08/2024 | $24.51 | $24.51 (0%) | $24.51 | $24.51 | 2,525 | $908.43 M |
| 11/07/2024 | $24.46 | $24.51 (0.2%) | $24.51 | $24.46 | 2,205 | $908.43 M |
| 11/06/2024 | $24.41 | $24.41 (0%) | $24.41 | $24.41 | 846 | $904.72 M |
| 11/05/2024 | $24.41 | $24.41 (0%) | $24.41 | $24.41 | 400 | $904.72 M |
| 11/04/2024 | $24.40 | $24.50 (0.41%) | $24.50 | $24.40 | 2,500 | $908.06 M |
| 11/01/2024 | $24.35 | $24.35 (0%) | $24.43 | $24.35 | 5,715 | $902.50 M |
| 10/31/2024 | $24.35 | $24.25 (-0.41%) | $24.50 | $24.25 | 28,300 | $898.79 M |
| 10/30/2024 | $24.55 | $24.55 (0%) | $24.55 | $24.55 | 300 | $909.91 M |
| 10/29/2024 | $24.56 | $24.45 (-0.45%) | $24.56 | $24.45 | 7,510 | $906.21 M |
| 10/28/2024 | $24.56 | $24.55 (-0.04%) | $24.56 | $24.35 | 1,900 | $909.91 M |
| 10/25/2024 | $24.56 | $24.56 (0%) | $24.56 | $24.56 | 1,312 | $910.28 M |
| 10/24/2024 | $24.56 | $24.56 (0%) | $24.56 | $24.56 | 400 | $910.28 M |
| 10/23/2024 | $24.54 | $24.54 (0%) | $24.54 | $24.54 | 200 | $909.54 M |
| 10/22/2024 | $24.54 | $24.54 (0%) | $24.54 | $24.54 | 522 | $909.54 M |
| 10/21/2024 | $24.52 | $24.49 (-0.12%) | $24.54 | $24.49 | 1,015 | $907.69 M |
| 10/18/2024 | $24.52 | $24.52 (0%) | $24.52 | $24.52 | 100 | $908.80 M |
| 10/17/2024 | $24.35 | $24.52 (0.7%) | $24.52 | $24.35 | 11,300 | $908.80 M |
| 10/16/2024 | $24.49 | $24.54 (0.2%) | $24.54 | $24.35 | 2,600 | $909.54 M |
| 10/15/2024 | $24.51 | $24.49 (-0.08%) | $24.51 | $24.49 | 900 | $907.69 M |
| 10/14/2024 | $24.52 | $24.56 (0.16%) | $24.56 | $24.52 | 800 | $910.28 M |
| 10/11/2024 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 200 | $908.06 M |
| 10/10/2024 | $24.43 | $24.41 (-0.08%) | $24.43 | $24.39 | 1,700 | $904.72 M |
| 10/09/2024 | $24.45 | $24.45 (0%) | $24.45 | $24.45 | 200 | $906.21 M |
| 10/08/2024 | $24.36 | $24.45 (0.37%) | $24.49 | $24.35 | 11,745 | $906.21 M |
| 10/07/2024 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 1,300 | $908.06 M |
| 10/04/2024 | $24.55 | $24.55 (0%) | $24.55 | $24.55 | 506 | $909.86 M |
| 10/03/2024 | $24.55 | $24.55 (0%) | $24.55 | $24.54 | 1,436 | $909.86 M |
| 10/02/2024 | $24.52 | $24.52 (0%) | $24.52 | $24.52 | 300 | $908.75 M |