Crescent Capital BDC, Inc. (FCRX)
NYSE: FCRX · Real-Time Price · USD · Preferred Stock
24.71
-0.38 (-1.51%)
Aug 29, 2025, 4:00 PM - Market closed
Crescent Capital BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 25.00 | 25.00 | 24.71 | 24.71 | 24.71 | -1.51% | 9,657 |
| Aug 28, 2025 | 25.01 | 25.10 | 25.01 | 25.09 | 25.09 | 0.08% | 4,390 |
| Aug 27, 2025 | 25.14 | 25.14 | 25.07 | 25.07 | 25.07 | - | 4,988 |
| Aug 26, 2025 | 25.13 | 25.13 | 25.07 | 25.07 | 25.07 | 0.06% | 1,294 |
| Aug 25, 2025 | 24.99 | 25.10 | 24.99 | 25.06 | 25.06 | 0.06% | 3,550 |
| Aug 22, 2025 | 25.10 | 25.10 | 25.04 | 25.04 | 25.04 | -0.02% | 1,037 |
| Aug 21, 2025 | 24.97 | 25.11 | 24.97 | 25.05 | 25.05 | -0.10% | 1,225 |
| Aug 19, 2025 | 24.94 | 25.07 | 24.94 | 25.07 | 25.07 | 0.41% | 4,849 |
| Aug 18, 2025 | 24.96 | 25.04 | 24.95 | 24.97 | 24.97 | -0.33% | 3,928 |
| Aug 15, 2025 | 25.05 | 25.05 | 24.99 | 25.05 | 25.05 | 0.24% | 1,658 |
| Aug 14, 2025 | 24.93 | 24.99 | 24.93 | 24.99 | 24.99 | 0.16% | 3,372 |
| Aug 13, 2025 | 24.94 | 25.05 | 24.94 | 24.95 | 24.95 | -0.28% | 3,649 |
| Aug 12, 2025 | 25.00 | 25.03 | 25.00 | 25.02 | 25.02 | 0.36% | 418 |
| Aug 11, 2025 | 24.92 | 25.03 | 24.92 | 24.93 | 24.93 | 0.04% | 1,535 |
| Aug 8, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - | 1,186 |
| Aug 7, 2025 | 25.00 | 25.00 | 24.92 | 24.92 | 24.92 | - | 2,701 |
| Aug 6, 2025 | 24.92 | 24.95 | 24.92 | 24.92 | 24.92 | -0.04% | 2,821 |
| Aug 5, 2025 | 24.97 | 24.99 | 24.93 | 24.93 | 24.93 | -0.26% | 15,340 |
| Aug 4, 2025 | 25.04 | 25.04 | 24.98 | 25.00 | 25.00 | 0.18% | 9,994 |
| Aug 1, 2025 | 24.82 | 24.96 | 24.82 | 24.95 | 24.95 | 0.32% | 3,424 |
| Jul 31, 2025 | 24.85 | 24.88 | 24.80 | 24.87 | 24.87 | -0.16% | 4,938 |
| Jul 30, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.09% | 364 |
| Jul 29, 2025 | 24.77 | 24.90 | 24.77 | 24.89 | 24.89 | 0.31% | 4,961 |
| Jul 28, 2025 | 24.84 | 24.84 | 24.77 | 24.81 | 24.81 | 0.04% | 2,163 |
| Jul 25, 2025 | 24.81 | 24.86 | 24.80 | 24.80 | 24.80 | -0.04% | 4,120 |
| Jul 24, 2025 | 24.76 | 24.85 | 24.75 | 24.81 | 24.81 | 0.24% | 2,508 |
| Jul 23, 2025 | 24.75 | 24.79 | 24.75 | 24.75 | 24.75 | - | 3,651 |
| Jul 22, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.08% | 355 |
| Jul 21, 2025 | 24.74 | 24.77 | 24.72 | 24.77 | 24.77 | 0.20% | 9,926 |
| Jul 18, 2025 | 24.77 | 24.82 | 24.71 | 24.72 | 24.72 | -0.04% | 10,349 |
| Jul 17, 2025 | 24.77 | 24.80 | 24.66 | 24.73 | 24.73 | -0.14% | 49,107 |
| Jul 16, 2025 | 24.82 | 24.82 | 24.74 | 24.76 | 24.76 | -0.06% | 2,223 |
| Jul 15, 2025 | 24.74 | 24.82 | 24.74 | 24.78 | 24.78 | - | 2,038 |
| Jul 14, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.04% | 252 |
| Jul 11, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.08% | 756 |
| Jul 10, 2025 | 24.77 | 24.79 | 24.77 | 24.79 | 24.79 | 0.20% | 2,109 |
| Jul 9, 2025 | 24.70 | 24.74 | 24.70 | 24.74 | 24.74 | 0.32% | 2,630 |
| Jul 7, 2025 | 24.65 | 24.69 | 24.65 | 24.66 | 24.66 | -0.04% | 3,234 |
| Jul 3, 2025 | 24.70 | 24.70 | 24.67 | 24.67 | 24.67 | -0.12% | 2,044 |
| Jul 2, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.16% | 472 |
| Jul 1, 2025 | 24.58 | 24.69 | 24.58 | 24.66 | 24.66 | 0.41% | 1,643 |
| Jun 30, 2025 | 24.72 | 24.85 | 24.56 | 24.56 | 24.56 | -1.17% | 43,042 |
| Jun 25, 2025 | 24.70 | 24.85 | 24.70 | 24.85 | 24.85 | 0.51% | 701 |
| Jun 24, 2025 | 24.70 | 24.76 | 24.70 | 24.72 | 24.72 | 0.26% | 2,596 |
| Jun 23, 2025 | 24.66 | 24.66 | 24.65 | 24.66 | 24.66 | 0.20% | 1,693 |
| Jun 20, 2025 | 24.70 | 24.70 | 24.61 | 24.61 | 24.61 | -0.20% | 1,407 |
| Jun 18, 2025 | 24.70 | 24.70 | 24.59 | 24.66 | 24.66 | 0.08% | 1,189 |
| Jun 17, 2025 | 24.65 | 24.73 | 24.64 | 24.64 | 24.64 | -0.09% | 14,253 |
| Jun 16, 2025 | 24.58 | 24.67 | 24.58 | 24.66 | 24.66 | 0.34% | 2,319 |
| Jun 13, 2025 | 24.65 | 24.65 | 24.58 | 24.58 | 24.58 | -0.31% | 1,046 |