Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Crescent Capital BDC Inc (FCRX)
Crescent Capital BDC Inc (FCRX) Historical

FCRX Crescent Capital BDC Inc

24.27

-0.05 (-0.21%)

Last Updated: 15:06:47

Delayed by 15 minutes

FCRX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 25 2024	24.32	0.18	0.74%	24.17	24.32	24.15	11,200
Jul 24 2024	24.1403	0.01	0.04%	24.18	24.18	24.05	1,989
Jul 23 2024	24.13	-0.16	-0.66%	24.26	24.26	24.13	1,189
Jul 22 2024	24.29	0.04	0.16%	24.15	24.29	24.15	407
Jul 19 2024	24.25	0.00	0.00%	24.23	24.25	24.23	118
Jul 18 2024	24.25	0.07	0.28%	24.28	24.28	24.14	1,798
Jul 17 2024	24.1821	0.00	0.00%	24.19	24.29	24.1821	55
Jul 16 2024	24.1821	-0.05	-0.19%	24.13	24.27	24.123	18,359
Jul 15 2024	24.2272	0.00	0.00%	24.10	24.2272	24.10	83
Jul 12 2024	24.2272	0.13	0.53%	24.157	24.2272	24.05	30,415
Jul 11 2024	24.10	0.00	0.00%	24.10	24.15	24.10	258
Jul 10 2024	24.10	0.14	0.58%	23.93	24.15	23.91	8,715
Jul 09 2024	23.96	-0.16	-0.66%	24.14	24.14	23.96	14,015
Jul 08 2024	24.1199	0.00	0.00%	24.13	24.13	24.05	3,317
Jul 05 2024	24.1201	0.00	0.00%	24.12	24.1201	24.11	84
Jul 03 2024	24.1201	0.05	0.21%	24.12	24.1201	24.12	1,599
Jul 02 2024	24.0704	-0.08	-0.33%	24.20	24.20	24.0704	3,015
Jul 01 2024	24.15	0.10	0.42%	23.94	24.2999	23.94	1,577
Jun 28 2024	24.05	-0.13	-0.54%	24.16	24.16	24.05	2,135
Jun 27 2024	24.18	-0.04	-0.17%	24.24	24.25	24.05	7,471
Jun 26 2024	24.22	0.00	0.00%	24.22	24.22	24.22	0
Jun 25 2024	24.22	0.00	0.00%	24.24	24.24	24.06	83
Jun 24 2024	24.22	0.15	0.62%	24.22	24.22	24.07	485
Jun 21 2024	24.07	-0.02	-0.06%	24.05	24.07	24.05	642
Jun 20 2024	24.085	0.00	0.00%	24.14	24.14	24.06	424
Jun 18 2024	24.085	-0.03	-0.10%	24.14	24.175	24.05	13,179
Jun 17 2024	24.11	-0.04	-0.17%	24.20	24.20	24.10	673
Jun 14 2024	24.15	0.03	0.12%	24.14	24.23	24.14	547
Jun 13 2024	24.12	-0.16	-0.64%	24.18	24.18	24.06	3,800
Jun 12 2024	24.275	0.15	0.64%	24.26	24.275	24.21	2,009
Jun 11 2024	24.12	-0.05	-0.21%	24.42	24.42	24.10	3,850
Jun 10 2024	24.17	-0.15	-0.62%	24.235	24.235	24.10	1,386
Jun 07 2024	24.32	0.00	0.00%	24.41	24.41	24.32	45
Jun 06 2024	24.32	-0.02	-0.08%	24.103	24.42	24.103	4,047
Jun 05 2024	24.34	0.05	0.21%	24.195	24.34	24.195	645
Jun 04 2024	24.29	0.20	0.82%	24.1498	24.34	24.1497	2,530
Jun 03 2024	24.092	-0.06	-0.24%	24.094	24.15	24.09	781
May 31 2024	24.15	-0.27	-1.11%	24.00	24.1791	24.00	14,779
May 30 2024	24.42	0.15	0.61%	24.29	24.42	24.20	7,591
May 29 2024	24.271	-0.03	-0.12%	24.10	24.30	24.0501	1,986
May 28 2024	24.30	0.02	0.08%	24.05	24.30	24.05	301
May 24 2024	24.28	0.00	0.00%	24.17	24.28	24.17	7
May 23 2024	24.28	0.21	0.89%	24.15	24.28	24.07	4,298
May 22 2024	24.0666	-0.16	-0.67%	24.0666	24.15	24.0666	1,793
May 21 2024	24.23	0.10	0.43%	24.14	24.23	24.10	6,934
May 20 2024	24.1262	-0.27	-1.12%	24.1001	24.27	24.065	23,295
May 17 2024	24.3999	0.25	1.03%	24.16	24.3999	24.10	12,813
May 16 2024	24.15	-0.10	-0.41%	24.15	24.365	24.15	9,184
May 15 2024	24.25	0.02	0.10%	24.25	24.25	24.20	11,083
May 14 2024	24.225	0.07	0.28%	24.19	24.24	24.1167	7,863
May 13 2024	24.1563	0.07	0.30%	24.08	24.16	24.08	8,930
May 10 2024	24.085	0.07	0.31%	24.085	24.085	24.01	229
May 09 2024	24.01	0.01	0.04%	23.97	24.01	23.95	3,305
May 08 2024	24.00	0.00	0.00%	24.13	24.15	23.90	8,341
May 07 2024	24.00	-0.11	-0.46%	24.15	24.15	23.955	8,917
May 06 2024	24.11	0.01	0.04%	24.10	24.11	24.10	1,748
May 03 2024	24.10	0.00	0.00%	24.04	24.10	24.04	41
May 02 2024	24.10	0.00	0.00%	24.01	24.10	24.01	133
May 01 2024	24.10	-0.04	-0.17%	23.87	24.10	23.87	1,544
Apr 30 2024	24.14	0.17	0.71%	24.04	24.15	24.03	5,408
Apr 29 2024	23.97	-0.04	-0.18%	23.87	23.97	23.87	854

Crescent Capital BDC

Fts100 Us H Acc

iShares Euro Dividend UC...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions