Crescent Capital BDC Inc (FCRX)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.16508460586 | 24.23 | 24.32 | 24.05 | 2981 | 24.27948445 | CS |
| 4 | 0.11 | 0.455298013245 | 24.16 | 24.32 | 23.91 | 5280 | 24.16335504 | CS |
| 12 | 0.23 | 0.956738768719 | 24.04 | 24.42 | 23.9 | 4935 | 24.17308982 | CS |
| 26 | 0.47 | 1.97478991597 | 23.8 | 24.42 | 23.41 | 4111 | 23.99925239 | CS |
| 52 | 0.77 | 3.27659574468 | 23.5 | 24.42 | 22.5 | 9239 | 23.71137931 | CS |
| 156 | -1.53 | -5.93023255814 | 25.8 | 28.14 | 21.87 | 7203 | 24.45104107 | CS |
| 260 | -1.33 | -5.1953125 | 25.6 | 28.14 | 21.87 | 7518 | 24.54781512 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 24.32 | 0.18 | 0.74 | 24.17 | 24.32 | 24.15 | 11200 |
| 1721860800 | 24.1403 | 0.01 | 0.04 | 24.18 | 24.18 | 24.05 | 1989 |
| 1721774400 | 24.13 | 0.01 | 0.04 | 24.26 | 24.26 | 24.13 | 1189 |
| 1721688000 | 24.12 | -0.13 | -0.54 | 24.15 | 24.29 | 24.12 | 776 |
| 1721428800 | 24.25 | 0 | 0.00 | 24.23 | 24.25 | 24.23 | 118 |
| 1721342400 | 24.25 | 0.07 | 0.28 | 24.28 | 24.28 | 24.14 | 1798 |
| 1721256000 | 24.1821 | 0 | 0.00 | 24.19 | 24.29 | 24.1821 | 55 |
| 1721169600 | 24.1821 | -0.05 | -0.19 | 24.13 | 24.27 | 24.123 | 18359 |
| 1721083200 | 24.2272 | 0 | 0.00 | 24.1 | 24.2272 | 24.1 | 83 |
| 1720824000 | 24.2272 | 0.13 | 0.53 | 24.157 | 24.2272 | 24.05 | 30415 |
| 1720737600 | 24.1 | 0 | 0.00 | 24.1 | 24.15 | 24.1 | 258 |
| 1720651200 | 24.1 | 0.14 | 0.58 | 23.93 | 24.15 | 23.91 | 8715 |
| 1720564800 | 23.96 | -0.16 | -0.66 | 24.14 | 24.14 | 23.96 | 14015 |
| 1720478400 | 24.1199 | -0 | -0.00 | 24.13 | 24.13 | 24.05 | 3317 |
| 1720219200 | 24.1201 | 0 | 0.00 | 24.12 | 24.1201 | 24.11 | 84 |
| 1720040640 | 24.1201 | 0.05 | 0.21 | 24.12 | 24.1201 | 24.12 | 1599 |
| 1719960000 | 24.0704 | -0.08 | -0.33 | 24.2 | 24.2 | 24.0704 | 3015 |
| 1719873600 | 24.15 | -0.03 | -0.12 | 23.94 | 24.2999 | 23.94 | 1577 |
| 1719614400 | 24.18 | 0 | 0.00 | 24.18 | 24.18 | 24.18 | 0 |
| 1719528000 | 24.18 | -0.04 | -0.17 | 24.24 | 24.25 | 24.05 | 7471 |
| 1719441600 | 24.22 | 0 | 0.00 | 24.22 | 24.22 | 24.22 | 0 |
| 1719355200 | 24.22 | 0 | 0.00 | 24.24 | 24.24 | 24.06 | 83 |
| 1719268800 | 24.22 | 0.15 | 0.62 | 24.22 | 24.22 | 24.07 | 485 |
| 1719009600 | 24.07 | -0.02 | -0.06 | 24.05 | 24.07 | 24.05 | 642 |
| 1718923200 | 24.085 | 0 | 0.00 | 24.14 | 24.14 | 24.06 | 424 |
| 1718750400 | 24.085 | -0.03 | -0.10 | 24.14 | 24.175 | 24.05 | 13179 |
| 1718664000 | 24.11 | -0.04 | -0.17 | 24.2 | 24.2 | 24.1 | 673 |
| 1718404800 | 24.15 | 0.03 | 0.12 | 24.14 | 24.23 | 24.14 | 547 |
| 1718318400 | 24.12 | -0.16 | -0.64 | 24.18 | 24.18 | 24.06 | 3800 |
| 1718232000 | 24.275 | 0.15 | 0.64 | 24.26 | 24.275 | 24.21 | 2009 |
| 1718145600 | 24.12 | -0.05 | -0.21 | 24.42 | 24.42 | 24.1 | 3850 |
| 1718059200 | 24.17 | -0.15 | -0.62 | 24.235 | 24.235 | 24.1 | 1386 |
| 1717800000 | 24.32 | 0 | 0.00 | 24.41 | 24.41 | 24.32 | 45 |
| 1717713600 | 24.32 | -0.02 | -0.08 | 24.103 | 24.42 | 24.103 | 4047 |
| 1717627200 | 24.34 | 0.05 | 0.21 | 24.195 | 24.34 | 24.195 | 645 |
| 1717540800 | 24.29 | 0.2 | 0.82 | 24.1498 | 24.34 | 24.1497 | 2530 |
| 1717454400 | 24.092 | -0.06 | -0.24 | 24.094 | 24.15 | 24.09 | 781 |
| 1717195200 | 24.15 | -0.27 | -1.11 | 24 | 24.1791 | 24 | 14779 |
| 1717108800 | 24.42 | 0.15 | 0.61 | 24.29 | 24.42 | 24.2 | 7591 |
| 1717022400 | 24.271 | -0.03 | -0.12 | 24.1 | 24.3 | 24.0501 | 1986 |
| 1716936000 | 24.3 | 0.02 | 0.08 | 24.05 | 24.3 | 24.05 | 301 |
| 1716590400 | 24.28 | 0 | 0.00 | 24.17 | 24.28 | 24.17 | 7 |
| 1716504000 | 24.28 | 0.21 | 0.89 | 24.15 | 24.28 | 24.07 | 4362 |
| 1716417600 | 24.0666 | -0.16 | -0.67 | 24.0666 | 24.15 | 24.0666 | 1793 |
| 1716331200 | 24.23 | 0.1 | 0.43 | 24.14 | 24.23 | 24.1 | 6934 |
| 1716244800 | 24.1262 | -0.27 | -1.12 | 24.1001 | 24.27 | 24.065 | 23295 |
| 1715985600 | 24.3999 | 0.25 | 1.03 | 24.16 | 24.3999 | 24.1 | 12813 |
| 1715899200 | 24.15 | -0.1 | -0.41 | 24.15 | 24.365 | 24.15 | 9184 |
| 1715812800 | 24.25 | 0.02 | 0.10 | 24.25 | 24.25 | 24.2 | 11083 |
| 1715726400 | 24.225 | 0.07 | 0.28 | 24.19 | 24.24 | 24.1167 | 7863 |
| 1715640000 | 24.1563 | 0.07 | 0.30 | 24.08 | 24.16 | 24.08 | 8930 |
| 1715380800 | 24.085 | 0.07 | 0.31 | 24.085 | 24.085 | 24.01 | 229 |
| 1715294400 | 24.01 | 0.01 | 0.04 | 23.97 | 24.01 | 23.95 | 3305 |
| 1715208000 | 24 | 0 | 0.00 | 24.13 | 24.15 | 23.9 | 8341 |
| 1715121600 | 24 | -0.11 | -0.46 | 24.15 | 24.15 | 23.955 | 8917 |
| 1715035200 | 24.11 | 0.01 | 0.04 | 24.1 | 24.11 | 24.1 | 1748 |
| 1714776000 | 24.1 | 0 | 0.00 | 24.04 | 24.1 | 24.04 | 41 |
| 1714689600 | 24.1 | 0 | 0.00 | 24.01 | 24.1 | 24.01 | 133 |
| 1714603200 | 24.1 | -0.04 | -0.17 | 23.87 | 24.1 | 23.87 | 1544 |
| 1714516800 | 24.14 | 0.17 | 0.71 | 24.04 | 24.15 | 24.03 | 5408 |
| 1714430400 | 23.97 | -0.04 | -0.18 | 23.87 | 23.97 | 23.87 | 854 |
| 1714171200 | 24.0142 | 0.16 | 0.69 | 23.8501 | 24.03 | 23.8501 | 2927 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
