Crescent Capital BDC, Inc. (FCRX)
25.17
0.00 (0.00%)
Inactive · Last trade price on May 22, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 25.15 | 25.17 | 25.15 | 25.17 | 25.17 | - | 1,222 |
| May 21, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - | 721 |
| May 20, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.12% | 822 |
| May 15, 2026 | 25.14 | 25.15 | 25.14 | 25.14 | 25.14 | - | 947 |
| May 14, 2026 | 25.14 | 25.15 | 25.14 | 25.14 | 25.14 | - | 2,676 |
| May 13, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.08% | 686 |
| May 12, 2026 | 25.16 | 25.16 | 25.12 | 25.12 | 25.12 | -0.28% | 4,348 |
| May 11, 2026 | 25.16 | 25.19 | 25.12 | 25.19 | 25.19 | 0.36% | 2,017 |
| May 7, 2026 | 25.10 | 25.10 | 25.09 | 25.10 | 25.10 | - | 9,867 |
| May 6, 2026 | 25.08 | 25.10 | 25.06 | 25.10 | 25.10 | 0.08% | 7,701 |
| May 5, 2026 | 25.07 | 25.08 | 25.07 | 25.08 | 25.08 | 0.04% | 2,278 |
| May 4, 2026 | 25.10 | 25.10 | 25.05 | 25.07 | 25.07 | - | 1,211 |
| Apr 30, 2026 | 25.09 | 25.09 | 25.07 | 25.07 | 25.07 | -0.04% | 2,498 |
| Apr 29, 2026 | 25.05 | 25.08 | 25.05 | 25.08 | 25.08 | 0.20% | 1,518 |
| Apr 24, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - | 372 |
| Apr 23, 2026 | 25.07 | 25.07 | 25.03 | 25.03 | 25.03 | - | 1,561 |
| Apr 21, 2026 | 25.03 | 25.04 | 25.03 | 25.03 | 25.03 | 0.04% | 858 |
| Apr 17, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.08% | 270 |
| Apr 16, 2026 | 25.00 | 25.06 | 25.00 | 25.00 | 25.00 | -0.24% | 1,089 |
| Apr 15, 2026 | 25.02 | 25.06 | 25.00 | 25.06 | 25.06 | 0.28% | 1,099 |
| Apr 14, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - | 911 |
| Apr 13, 2026 | 25.01 | 25.01 | 24.99 | 24.99 | 24.99 | -0.04% | 1,796 |
| Apr 10, 2026 | 24.98 | 25.00 | 24.98 | 25.00 | 25.00 | - | 603 |
| Apr 9, 2026 | 24.99 | 25.00 | 24.99 | 25.00 | 25.00 | 0.08% | 469 |
| Apr 8, 2026 | 25.05 | 25.05 | 24.98 | 24.98 | 24.98 | 0.04% | 2,081 |
| Apr 7, 2026 | 25.00 | 25.00 | 24.96 | 24.97 | 24.97 | -0.12% | 3,611 |
| Apr 6, 2026 | 24.96 | 25.00 | 24.95 | 25.00 | 25.00 | - | 3,351 |
| Apr 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 327 |
| Apr 1, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.32% | 2,289 |
| Mar 31, 2026 | 24.95 | 24.98 | 24.92 | 24.92 | 24.92 | -0.44% | 13,838 |
| Mar 30, 2026 | 25.00 | 25.03 | 25.00 | 25.03 | 25.03 | 0.20% | 2,827 |
| Mar 27, 2026 | 25.00 | 25.00 | 24.97 | 24.98 | 24.98 | -0.08% | 2,437 |
| Mar 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.24% | 964 |
| Mar 24, 2026 | 24.93 | 25.06 | 24.93 | 25.06 | 25.06 | 0.36% | 768 |
| Mar 20, 2026 | 24.96 | 24.97 | 24.96 | 24.97 | 24.97 | 0.20% | 5,746 |
| Mar 19, 2026 | 25.00 | 25.00 | 24.92 | 24.92 | 24.92 | -0.08% | 548 |
| Mar 18, 2026 | 24.96 | 24.96 | 24.93 | 24.94 | 24.94 | 0.04% | 3,337 |
| Mar 17, 2026 | 25.03 | 25.03 | 24.93 | 24.93 | 24.93 | 0.04% | 3,367 |
| Mar 16, 2026 | 24.90 | 24.95 | 24.90 | 24.92 | 24.92 | - | 2,072 |
| Mar 13, 2026 | 25.00 | 25.00 | 24.92 | 24.92 | 24.92 | - | 375 |
| Mar 12, 2026 | 24.92 | 24.93 | 24.92 | 24.92 | 24.92 | - | 801 |
| Mar 11, 2026 | 24.92 | 24.95 | 24.92 | 24.92 | 24.92 | -0.12% | 2,041 |
| Mar 10, 2026 | 24.99 | 25.10 | 24.95 | 24.95 | 24.95 | - | 842 |
| Mar 9, 2026 | 24.99 | 24.99 | 24.95 | 24.95 | 24.95 | -0.06% | 2,854 |
| Mar 6, 2026 | 24.89 | 24.98 | 24.89 | 24.97 | 24.96 | 0.30% | 8,082 |
| Mar 5, 2026 | 24.89 | 24.94 | 24.89 | 24.89 | 24.89 | -0.12% | 3,443 |
| Mar 4, 2026 | 24.95 | 24.95 | 24.92 | 24.92 | 24.92 | -0.12% | 469 |
| Mar 3, 2026 | 24.78 | 24.95 | 24.78 | 24.95 | 24.95 | 0.69% | 3,349 |
| Mar 2, 2026 | 24.85 | 24.95 | 24.75 | 24.78 | 24.78 | -0.32% | 16,775 |
| Feb 27, 2026 | 25.03 | 25.06 | 24.85 | 24.86 | 24.86 | -1.51% | 20,022 |