Crescent Capital BDC, Inc. (FCRX)
NYSE: FCRX · Real-Time Price · USD · Preferred Stock
24.75
-0.03 (-0.12%)
May 13, 2025, 4:00 PM - Market closed
Crescent Capital BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 24.76 | 24.85 | 24.75 | 24.75 | 24.75 | -0.12% | 20,809 |
| May 12, 2025 | 24.76 | 24.83 | 24.75 | 24.78 | 24.78 | -0.28% | 4,156 |
| May 9, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | 54 |
| May 8, 2025 | 24.80 | 24.85 | 24.80 | 24.85 | 24.85 | 0.40% | 571 |
| May 7, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.12% | 522 |
| May 6, 2025 | 24.71 | 24.75 | 24.71 | 24.72 | 24.72 | 0.04% | 4,388 |
| May 5, 2025 | 24.80 | 24.85 | 24.71 | 24.71 | 24.71 | -0.04% | 2,342 |
| May 2, 2025 | 24.71 | 24.72 | 24.71 | 24.72 | 24.72 | -0.16% | 898 |
| May 1, 2025 | 24.74 | 24.76 | 24.74 | 24.76 | 24.76 | -0.32% | 504 |
| Apr 30, 2025 | 24.80 | 24.94 | 24.70 | 24.84 | 24.84 | 0.51% | 3,138 |
| Apr 29, 2025 | 24.70 | 24.80 | 24.70 | 24.72 | 24.72 | -0.14% | 14,368 |
| Apr 28, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.08% | 381 |
| Apr 25, 2025 | 24.60 | 24.75 | 24.60 | 24.73 | 24.73 | 0.12% | 47,074 |
| Apr 24, 2025 | 24.60 | 24.74 | 24.59 | 24.70 | 24.70 | 0.41% | 12,403 |
| Apr 23, 2025 | 24.60 | 24.64 | 24.58 | 24.60 | 24.60 | -0.16% | 18,973 |
| Apr 22, 2025 | 24.59 | 24.65 | 24.57 | 24.64 | 24.64 | 0.16% | 14,365 |
| Apr 21, 2025 | 24.60 | 24.63 | 24.50 | 24.60 | 24.60 | -0.18% | 24,169 |
| Apr 17, 2025 | 24.60 | 24.65 | 24.60 | 24.65 | 24.65 | -0.02% | 1,449 |
| Apr 16, 2025 | 24.70 | 24.83 | 24.60 | 24.65 | 24.65 | -0.20% | 27,772 |
| Apr 15, 2025 | 24.65 | 24.72 | 24.65 | 24.70 | 24.70 | 0.20% | 27,788 |
| Apr 14, 2025 | 24.70 | 24.70 | 24.65 | 24.65 | 24.65 | -0.52% | 5,210 |
| Apr 11, 2025 | 24.85 | 24.85 | 24.65 | 24.78 | 24.78 | -0.68% | 17,626 |
| Apr 10, 2025 | 24.65 | 24.95 | 24.65 | 24.95 | 24.95 | 0.40% | 10,588 |
| Apr 9, 2025 | 24.82 | 24.85 | 24.65 | 24.85 | 24.85 | 0.18% | 6,879 |
| Apr 8, 2025 | 24.72 | 24.81 | 24.70 | 24.81 | 24.81 | 0.34% | 5,056 |
| Apr 7, 2025 | 24.70 | 24.73 | 24.46 | 24.72 | 24.72 | -0.12% | 22,332 |
| Apr 4, 2025 | 24.75 | 25.00 | 24.70 | 24.75 | 24.75 | -0.96% | 42,662 |
| Apr 3, 2025 | 24.84 | 24.99 | 24.70 | 24.99 | 24.99 | 0.60% | 5,939 |
| Apr 2, 2025 | 24.84 | 24.86 | 24.84 | 24.84 | 24.84 | 0.16% | 4,918 |
| Apr 1, 2025 | 24.70 | 24.80 | 24.70 | 24.80 | 24.80 | 0.40% | 4,466 |
| Mar 31, 2025 | 24.70 | 24.80 | 24.70 | 24.70 | 24.70 | - | 4,976 |
| Mar 28, 2025 | 24.72 | 24.72 | 24.70 | 24.70 | 24.70 | -0.30% | 4,459 |
| Mar 27, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.30% | 484 |
| Mar 26, 2025 | 24.67 | 24.85 | 24.65 | 24.85 | 24.85 | 0.28% | 2,466 |
| Mar 25, 2025 | 24.65 | 24.78 | 24.65 | 24.78 | 24.78 | -0.08% | 524 |
| Mar 24, 2025 | 24.65 | 24.83 | 24.65 | 24.80 | 24.80 | -0.12% | 2,019 |
| Mar 21, 2025 | 24.61 | 24.83 | 24.60 | 24.83 | 24.83 | 0.81% | 4,791 |
| Mar 20, 2025 | 24.70 | 24.70 | 24.61 | 24.63 | 24.63 | 0.08% | 593 |
| Mar 19, 2025 | 24.69 | 24.78 | 24.61 | 24.61 | 24.61 | - | 887 |
| Mar 18, 2025 | 24.62 | 24.79 | 24.61 | 24.61 | 24.61 | -0.49% | 5,659 |
| Mar 17, 2025 | 24.60 | 24.73 | 24.60 | 24.73 | 24.73 | 0.32% | 797 |
| Mar 14, 2025 | 24.75 | 24.75 | 24.60 | 24.65 | 24.65 | -0.28% | 4,590 |
| Mar 13, 2025 | 24.73 | 24.79 | 24.62 | 24.72 | 24.72 | 0.18% | 1,559 |
| Mar 12, 2025 | 24.62 | 24.73 | 24.62 | 24.68 | 24.68 | 0.15% | 4,436 |
| Mar 11, 2025 | 24.72 | 24.72 | 24.60 | 24.64 | 24.64 | 0.16% | 8,731 |
| Mar 10, 2025 | 24.60 | 24.65 | 24.50 | 24.60 | 24.60 | -0.12% | 30,319 |
| Mar 7, 2025 | 24.66 | 24.66 | 24.60 | 24.63 | 24.63 | 0.01% | 2,756 |
| Mar 6, 2025 | 24.60 | 24.70 | 24.55 | 24.63 | 24.63 | -0.05% | 22,954 |
| Mar 5, 2025 | 24.60 | 24.69 | 24.60 | 24.64 | 24.64 | 0.37% | 2,075 |
| Mar 4, 2025 | 24.55 | 24.73 | 24.55 | 24.55 | 24.55 | -0.20% | 2,008 |