First Eagle Alternative C... (FCRW)
NYSE: FCRW
· Real-Time Price · USD
25.33
-0.22 (-0.86%)
At close: Apr 24, 2025, 3:47 PM
FCRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 21, 2021 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.86% | 7,874 |
| Dec 20, 2021 | 25.55 | 25.55 | 25.45 | 25.55 | 25.55 | 0.43% | 1,181 |
| Dec 17, 2021 | 25.42 | 25.90 | 25.30 | 25.44 | 25.44 | 0.16% | 27,696 |
| Dec 16, 2021 | 25.43 | 25.45 | 25.40 | 25.40 | 25.40 | -0.20% | 1,737 |
| Dec 15, 2021 | 25.36 | 25.45 | 25.31 | 25.45 | 25.45 | 0.32% | 6,445 |
| Dec 14, 2021 | 25.30 | 25.45 | 25.30 | 25.37 | 25.37 | 0.20% | 15,813 |
| Dec 13, 2021 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.08% | 600 |
| Dec 10, 2021 | 25.32 | 25.35 | 25.31 | 25.34 | 25.34 | 0.00% | 174,489 |
| Dec 9, 2021 | 25.32 | 25.34 | 25.32 | 25.34 | 25.34 | 0.04% | 1,190 |
| Dec 8, 2021 | 25.32 | 25.33 | 25.32 | 25.33 | 25.33 | -0.04% | 1,725 |
| Dec 7, 2021 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.08% | 311 |
| Dec 3, 2021 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.04% | 1,108 |
| Dec 2, 2021 | 25.33 | 25.34 | 25.33 | 25.33 | 25.33 | 0.16% | 6,033 |
| Dec 1, 2021 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.12% | 1,000 |
| Nov 30, 2021 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.04% | 4,154 |
| Nov 29, 2021 | 25.35 | 25.35 | 25.31 | 25.31 | 25.31 | 0.04% | 834 |
| Nov 26, 2021 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.08% | 892 |
| Nov 24, 2021 | 25.29 | 25.29 | 25.24 | 25.28 | 25.28 | -0.12% | 21,429 |
| Nov 23, 2021 | 25.31 | 25.31 | 25.28 | 25.31 | 25.31 | -0.39% | 136,133 |
| Nov 22, 2021 | 25.36 | 25.41 | 25.36 | 25.41 | 25.41 | 0.51% | 3,400 |