5 DAY PERFORMANCE
-0.52%
1 MONTH PERFORMANCE
+0.16%
3 MONTH PERFORMANCE
+0.28%
6 MONTH PERFORMANCE
+0.53%
YEAR-TO-DATE PERFORMANCE
+0.33%
1 YEAR PERFORMANCE
+2.88%
First Eagle Alternative Capital BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $24.60 | $24.65 (0.2%) | $24.65 | $24.60 | 1,449 | $913.57 M |
| 04/16/2025 | $24.70 | $24.65 (-0.2%) | $24.83 | $24.60 | 27,800 | $913.57 M |
| 04/15/2025 | $24.65 | $24.70 (0.2%) | $24.72 | $24.65 | 27,800 | $915.42 M |
| 04/14/2025 | $24.70 | $24.65 (-0.2%) | $24.70 | $24.65 | 5,210 | $913.57 M |
| 04/11/2025 | $24.85 | $24.78 (-0.28%) | $24.85 | $24.65 | 17,626 | $918.39 M |
| 04/10/2025 | $24.65 | $24.95 (1.22%) | $24.95 | $24.65 | 10,600 | $924.69 M |
| 04/09/2025 | $24.82 | $24.85 (0.12%) | $24.85 | $24.65 | 6,900 | $920.98 M |
| 04/08/2025 | $24.72 | $24.81 (0.36%) | $24.81 | $24.70 | 5,100 | $919.50 M |
| 04/07/2025 | $24.70 | $24.72 (0.08%) | $24.73 | $24.46 | 22,332 | $916.16 M |
| 04/04/2025 | $24.75 | $24.75 (0%) | $25.00 | $24.70 | 42,700 | $917.28 M |
| 04/03/2025 | $24.84 | $24.99 (0.6%) | $24.99 | $24.70 | 5,939 | $926.17 M |
| 04/02/2025 | $24.84 | $24.84 (0%) | $24.86 | $24.84 | 4,918 | $920.61 M |
| 04/01/2025 | $24.70 | $24.80 (0.4%) | $24.80 | $24.70 | 4,500 | $919.13 M |
| 03/31/2025 | $24.70 | $24.70 (0%) | $24.80 | $24.70 | 5,000 | $915.42 M |
| 03/28/2025 | $24.72 | $24.70 (-0.08%) | $24.72 | $24.70 | 4,500 | $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 | 2,500 | $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 | 2,019 | $919.13 M |
| 03/21/2025 | $24.61 | $24.83 (0.89%) | $24.83 | $24.60 | 4,800 | $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 | 5,700 | $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 | 4,600 | $913.62 M |
| 03/13/2025 | $24.73 | $24.72 (-0.04%) | $24.79 | $24.62 | 1,600 | $916.21 M |
| 03/12/2025 | $24.62 | $24.68 (0.24%) | $24.73 | $24.62 | 4,436 | $914.73 M |
| 03/11/2025 | $24.72 | $24.64 (-0.32%) | $24.72 | $24.60 | 8,731 | $913.25 M |
| 03/10/2025 | $24.60 | $24.60 (0%) | $24.65 | $24.50 | 30,319 | $911.77 M |
| 03/07/2025 | $24.66 | $24.63 (-0.12%) | $24.66 | $24.60 | 2,800 | $912.88 M |
| 03/06/2025 | $24.60 | $24.63 (0.12%) | $24.70 | $24.55 | 23,000 | $912.88 M |
| 03/05/2025 | $24.60 | $24.64 (0.16%) | $24.69 | $24.60 | 2,100 | $913.25 M |
| 03/04/2025 | $24.55 | $24.55 (0%) | $24.73 | $24.55 | 2,008 | $909.91 M |
| 03/03/2025 | $24.57 | $24.60 (0.12%) | $24.66 | $24.55 | 13,900 | $911.77 M |
| 02/28/2025 | $24.55 | $24.49 (-0.24%) | $24.83 | $24.49 | 41,700 | $907.69 M |
| 02/27/2025 | $24.75 | $24.85 (0.4%) | $24.85 | $24.75 | 535 | $921.03 M |
| 02/26/2025 | $24.75 | $24.88 (0.53%) | $24.89 | $24.75 | 6,637 | $922.14 M |
| 02/25/2025 | $24.80 | $24.85 (0.2%) | $24.85 | $24.79 | 4,300 | $921.03 M |
| 02/24/2025 | $24.78 | $24.78 (0%) | $24.78 | $24.78 | 0 | $918.44 M |
| 02/21/2025 | $24.87 | $24.78 (-0.36%) | $24.87 | $24.78 | 700 | $918.44 M |
| 02/20/2025 | $24.85 | $24.85 (0%) | $24.85 | $24.85 | 300 | $921.03 M |
| 02/19/2025 | $24.84 | $24.85 (0.04%) | $24.85 | $24.79 | 1,202 | $921.03 M |
| 02/18/2025 | $24.85 | $24.82 (-0.12%) | $24.85 | $24.72 | 3,528 | $919.92 M |
| 02/14/2025 | $24.80 | $24.84 (0.16%) | $24.84 | $24.69 | 30,200 | $920.66 M |
| 02/13/2025 | $24.97 | $24.75 (-0.88%) | $24.97 | $24.70 | 3,021 | $917.32 M |
| 02/12/2025 | $24.67 | $24.90 (0.93%) | $24.97 | $24.67 | 26,300 | $922.88 M |
| 02/11/2025 | $24.51 | $24.68 (0.69%) | $24.69 | $24.51 | 6,100 | $914.73 M |
| 02/10/2025 | $24.52 | $24.54 (0.08%) | $24.70 | $24.51 | 2,000 | $909.54 M |
| 02/07/2025 | $24.51 | $24.60 (0.37%) | $24.62 | $24.46 | 29,336 | $911.77 M |
| 02/06/2025 | $24.53 | $24.59 (0.24%) | $24.64 | $24.50 | 16,900 | $911.39 M |
| 02/05/2025 | $24.51 | $24.60 (0.37%) | $24.63 | $24.51 | 1,617 | $911.77 M |
| 02/04/2025 | $24.51 | $24.58 (0.29%) | $24.62 | $24.50 | 7,900 | $911.02 M |
| 02/03/2025 | $24.51 | $24.55 (0.16%) | $24.62 | $24.35 | 3,345 | $909.91 M |
| 01/31/2025 | $24.50 | $24.50 (0%) | $24.62 | $24.50 | 19,816 | $908.06 M |
| 01/30/2025 | $24.67 | $24.55 (-0.49%) | $24.67 | $24.50 | 8,414 | $909.91 M |
| 01/29/2025 | $24.58 | $24.64 (0.24%) | $24.64 | $24.50 | 13,400 | $913.25 M |
| 01/28/2025 | $24.55 | $24.61 (0.24%) | $24.61 | $24.50 | 3,400 | $912.14 M |
| 01/27/2025 | $24.52 | $24.61 (0.37%) | $24.64 | $24.52 | 1,900 | $912.14 M |
| 01/24/2025 | $24.49 | $24.62 (0.53%) | $24.67 | $24.49 | 1,800 | $912.51 M |
| 01/23/2025 | $24.47 | $24.56 (0.37%) | $24.63 | $24.47 | 1,405 | $910.28 M |
| 01/22/2025 | $24.51 | $24.52 (0.04%) | $24.63 | $24.46 | 9,800 | $908.80 M |
| 01/21/2025 | $24.55 | $24.62 (0.29%) | $24.62 | $24.50 | 7,000 | $912.51 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.
