-
5 DAY PERFORMANCE
+0.61% -
1 MONTH PERFORMANCE
+0.16% -
3 MONTH PERFORMANCE
+1.19% -
6 MONTH PERFORMANCE
+0.66% -
YEAR-TO-DATE PERFORMANCE
+4.96% -
1 YEAR PERFORMANCE
+4.29%
First Eagle Alternative Capital BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 0 | $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 | 0 | $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 | 0 | $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 | 11,752 | $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 |
| 10/01/2024 | $24.35 | $24.53 (0.74%) | $24.56 | $24.35 | 1,800 | $909.12 M |
| 09/30/2024 | $24.51 | $24.35 (-0.65%) | $24.56 | $24.35 | 11,213 | $902.45 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 |