5 DAY PERFORMANCE
-0.73%
1 MONTH PERFORMANCE
-1.21%
3 MONTH PERFORMANCE
+0.41%
6 MONTH PERFORMANCE
+0.87%
YEAR-TO-DATE PERFORMANCE
-0.49%
1 YEAR PERFORMANCE
+2.13%
First Eagle Alternative Capital BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $24.73 | $24.72 (-0.04%) | $24.79 | $24.62 | 1,490 | $912.51 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 |
| 01/17/2025 | $24.45 | $24.58 (0.53%) | $24.58 | $24.45 | 98,105 | $911.02 M |
| 01/16/2025 | $24.46 | $24.45 (-0.04%) | $24.62 | $24.43 | 112,800 | $906.21 M |
| 01/15/2025 | $24.43 | $24.46 (0.12%) | $24.62 | $24.43 | 7,400 | $906.58 M |
| 01/14/2025 | $24.41 | $24.41 (0%) | $24.52 | $24.40 | 2,206 | $904.72 M |
| 01/13/2025 | $24.50 | $24.45 (-0.2%) | $24.50 | $24.45 | 4,900 | $906.21 M |
| 01/10/2025 | $24.40 | $24.50 (0.41%) | $24.50 | $24.40 | 2,100 | $908.06 M |
| 01/08/2025 | $24.40 | $24.52 (0.49%) | $24.60 | $24.40 | 12,542 | $908.80 M |
| 01/07/2025 | $24.37 | $24.50 (0.53%) | $24.50 | $24.37 | 15,308 | $908.06 M |
| 01/06/2025 | $24.48 | $24.45 (-0.12%) | $24.48 | $24.40 | 6,300 | $906.21 M |
| 01/03/2025 | $24.48 | $24.48 (0%) | $24.48 | $24.48 | 1,400 | $907.32 M |
| 01/02/2025 | $24.55 | $24.55 (0%) | $24.55 | $24.55 | 300 | $909.91 M |
| 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 |
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.
