5 DAY PERFORMANCE
-0.93%
1 MONTH PERFORMANCE
-0.85%
3 MONTH PERFORMANCE
-0.20%
6 MONTH PERFORMANCE
-0.20%
YEAR-TO-DATE PERFORMANCE
-0.08%
1 YEAR PERFORMANCE
+1.66%
First Eagle Alternative Capital BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $24.64 | $24.51 (-0.53%) | $24.83 | $24.51 | 32.44 K | $908.38 M |
| 05/29/2025 | $24.85 | $24.85 (0%) | $24.85 | $24.85 | 226 | $920.98 M |
| 05/28/2025 | $24.77 | $24.85 (0.32%) | $24.85 | $24.77 | 2.00 K | $920.98 M |
| 05/27/2025 | $24.75 | $24.88 (0.53%) | $24.88 | $24.75 | 10.50 K | $922.09 M |
| 05/23/2025 | $24.83 | $24.78 (-0.2%) | $24.83 | $24.75 | 22.60 K | $918.39 M |
| 05/22/2025 | $24.93 | $24.84 (-0.36%) | $24.93 | $24.84 | 7.45 K | $920.61 M |
| 05/21/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 900 | $922.83 M |
| 05/20/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 0 | $922.83 M |
| 05/19/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 207 | $922.83 M |
| 05/16/2025 | $24.97 | $24.97 (0%) | $24.97 | $24.97 | 0 | $925.43 M |
| 05/15/2025 | $24.97 | $24.97 (0%) | $24.97 | $24.97 | 400 | $925.43 M |
| 05/14/2025 | $24.75 | $24.80 (0.2%) | $24.80 | $24.75 | 1.10 K | $919.13 M |
| 05/13/2025 | $24.76 | $24.75 (-0.04%) | $24.85 | $24.75 | 20.81 K | $917.27 M |
| 05/12/2025 | $24.76 | $24.78 (0.08%) | $24.83 | $24.75 | 4.20 K | $918.39 M |
| 05/09/2025 | $24.85 | $24.85 (0%) | $24.85 | $24.85 | 0 | $920.98 M |
| 05/08/2025 | $24.80 | $24.85 (0.2%) | $24.85 | $24.80 | 600 | $920.98 M |
| 05/07/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 522 | $917.27 M |
| 05/06/2025 | $24.71 | $24.72 (0.04%) | $24.75 | $24.71 | 4.50 K | $916.16 M |
| 05/05/2025 | $24.80 | $24.71 (-0.36%) | $24.85 | $24.71 | 2.34 K | $915.79 M |
| 05/02/2025 | $24.71 | $24.72 (0.04%) | $24.72 | $24.71 | 900 | $916.16 M |
| 05/01/2025 | $24.74 | $24.76 (0.08%) | $24.76 | $24.74 | 504 | $917.64 M |
| 04/30/2025 | $24.80 | $24.84 (0.16%) | $24.94 | $24.70 | 3.14 K | $920.61 M |
| 04/29/2025 | $24.70 | $24.72 (0.08%) | $24.80 | $24.70 | 14.40 K | $916.16 M |
| 04/28/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 400 | $917.27 M |
| 04/25/2025 | $24.60 | $24.73 (0.53%) | $24.75 | $24.60 | 47.10 K | $916.53 M |
| 04/24/2025 | $24.60 | $24.70 (0.41%) | $24.74 | $24.59 | 12.40 K | $915.42 M |
| 04/23/2025 | $24.60 | $24.60 (0%) | $24.64 | $24.58 | 19.00 K | $911.72 M |
| 04/22/2025 | $24.59 | $24.64 (0.2%) | $24.65 | $24.57 | 14.40 K | $913.20 M |
| 04/21/2025 | $24.60 | $24.60 (0%) | $24.63 | $24.50 | 24.20 K | $911.72 M |
| 04/17/2025 | $24.60 | $24.65 (0.2%) | $24.65 | $24.60 | 1.45 K | $913.57 M |
| 04/16/2025 | $24.70 | $24.65 (-0.2%) | $24.83 | $24.60 | 27.80 K | $913.57 M |
| 04/15/2025 | $24.65 | $24.70 (0.2%) | $24.72 | $24.65 | 27.80 K | $915.42 M |
| 04/14/2025 | $24.70 | $24.65 (-0.2%) | $24.70 | $24.65 | 5.21 K | $913.57 M |
| 04/11/2025 | $24.85 | $24.78 (-0.28%) | $24.85 | $24.65 | 17.63 K | $918.39 M |
| 04/10/2025 | $24.65 | $24.95 (1.22%) | $24.95 | $24.65 | 10.60 K | $924.69 M |
| 04/09/2025 | $24.82 | $24.85 (0.12%) | $24.85 | $24.65 | 6.90 K | $920.98 M |
| 04/08/2025 | $24.72 | $24.81 (0.36%) | $24.81 | $24.70 | 5.10 K | $919.50 M |
| 04/07/2025 | $24.70 | $24.72 (0.08%) | $24.73 | $24.46 | 22.33 K | $916.16 M |
| 04/04/2025 | $24.75 | $24.75 (0%) | $25.00 | $24.70 | 42.70 K | $917.28 M |
| 04/03/2025 | $24.84 | $24.99 (0.6%) | $24.99 | $24.70 | 5.94 K | $926.17 M |
| 04/02/2025 | $24.84 | $24.84 (0%) | $24.86 | $24.84 | 4.92 K | $920.61 M |
| 04/01/2025 | $24.70 | $24.80 (0.4%) | $24.80 | $24.70 | 4.50 K | $919.13 M |
| 03/31/2025 | $24.70 | $24.70 (0%) | $24.80 | $24.70 | 5.00 K | $915.42 M |
| 03/28/2025 | $24.72 | $24.70 (-0.08%) | $24.72 | $24.70 | 4.50 K | $915.42 M |
| 03/27/2025 | $24.78 | $24.78 (0%) | $24.78 | $24.78 | 500 | $918.39 M |
| 03/26/2025 | $24.67 | $24.85 (0.73%) | $24.85 | $24.65 | 2.50 K | $920.98 M |
| 03/25/2025 | $24.65 | $24.78 (0.53%) | $24.78 | $24.65 | 524 | $918.39 M |
| 03/24/2025 | $24.65 | $24.80 (0.61%) | $24.83 | $24.65 | 2.02 K | $919.13 M |
| 03/21/2025 | $24.61 | $24.83 (0.89%) | $24.83 | $24.60 | 4.80 K | $920.24 M |
| 03/20/2025 | $24.70 | $24.63 (-0.28%) | $24.70 | $24.61 | 600 | $912.83 M |
| 03/19/2025 | $24.69 | $24.61 (-0.32%) | $24.78 | $24.61 | 900 | $912.09 M |
| 03/18/2025 | $24.62 | $24.61 (-0.04%) | $24.79 | $24.61 | 5.70 K | $912.09 M |
| 03/17/2025 | $24.60 | $24.73 (0.53%) | $24.73 | $24.60 | 800 | $916.53 M |
| 03/14/2025 | $24.75 | $24.65 (-0.4%) | $24.75 | $24.60 | 4.60 K | $913.62 M |
| 03/13/2025 | $24.73 | $24.72 (-0.04%) | $24.79 | $24.62 | 1.60 K | $916.21 M |
| 03/12/2025 | $24.62 | $24.68 (0.24%) | $24.73 | $24.62 | 4.44 K | $914.73 M |
| 03/11/2025 | $24.72 | $24.64 (-0.32%) | $24.72 | $24.60 | 8.73 K | $913.25 M |
| 03/10/2025 | $24.60 | $24.60 (0%) | $24.65 | $24.50 | 30.32 K | $911.77 M |
| 03/07/2025 | $24.66 | $24.63 (-0.12%) | $24.66 | $24.60 | 2.80 K | $912.88 M |
| 03/06/2025 | $24.60 | $24.63 (0.12%) | $24.70 | $24.55 | 23.00 K | $912.88 M |
| 03/05/2025 | $24.60 | $24.64 (0.16%) | $24.69 | $24.60 | 2.10 K | $913.25 M |
| 03/04/2025 | $24.55 | $24.55 (0%) | $24.73 | $24.55 | 2.01 K | $909.91 M |
| 03/03/2025 | $24.57 | $24.60 (0.12%) | $24.66 | $24.55 | 13.90 K | $911.77 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
