Crescent Capital BDC, Inc. - FCRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	24.9	24.76	24.76	24.9	24.76	9,953
September 05, 2025	24.92	24.86	24.86	24.92	24.86	516
September 04, 2025	24.86	24.88	24.88	24.88	24.86	1,500
September 03, 2025	24.88	24.88	24.88	24.9	24.88	7,720
September 02, 2025	24.81	24.93	24.93	24.94	24.75	10,912
August 29, 2025	25	24.71	24.71	25	24.71	9,700
August 28, 2025	25.01	25.09	24.78	25.1	25.01	4,400
August 27, 2025	25.14	25.07	24.76	25.14	25.07	5,000
August 26, 2025	25.13	25.07	24.76	25.13	25.07	1,300
August 25, 2025	24.99	25.06	24.74	25.1	24.99	3,600
August 22, 2025	25.1	25.04	24.73	25.1	25.04	1,037
August 21, 2025	24.97	25.05	24.73	25.11	24.97	1,225
August 20, 2025	25.07	25.07	25.07	25.07	25.07	234
August 19, 2025	24.94	25.07	25.07	25.07	24.94	4,849
August 18, 2025	24.96	24.97	24.97	25.04	24.95	3,928
August 15, 2025	25.05	25.05	25.05	25.05	24.99	1,700
August 14, 2025	24.93	24.99	24.99	24.99	24.93	3,400
August 13, 2025	24.94	24.95	24.95	25.05	24.94	3,649
August 12, 2025	25	25.02	25.02	25.03	25	418
August 11, 2025	24.92	24.93	24.93	25.03	24.92	1,535
August 08, 2025	24.92	24.92	24.92	24.92	24.92	1,200
August 07, 2025	25	24.92	24.92	25	24.92	2,701
August 06, 2025	24.92	24.92	24.92	24.95	24.92	15,340
August 05, 2025	24.97	24.93	24.93	24.99	24.93	15,340
August 04, 2025	25.04	25	25	25.04	24.98	10,000
August 01, 2025	24.82	24.95	24.95	24.96	24.82	3,424
July 31, 2025	24.85	24.87	24.87	24.88	24.8	4,938
July 30, 2025	24.91	24.91	24.91	24.91	24.91	400
July 29, 2025	24.77	24.89	24.89	24.9	24.77	5,000
July 28, 2025	24.84	24.81	24.81	24.84	24.77	2,200
July 25, 2025	24.81	24.8	24.8	24.86	24.8	4,120
July 24, 2025	24.76	24.81	24.81	24.85	24.75	2,508
July 23, 2025	24.75	24.75	24.75	24.79	24.75	3,700
July 22, 2025	24.75	24.75	24.75	24.75	24.75	400
July 21, 2025	24.74	24.77	24.77	24.77	24.72	9,926
July 18, 2025	24.77	24.72	24.72	24.82	24.71	10,388
July 17, 2025	24.77	24.73	24.73	24.8	24.66	49,107
July 16, 2025	24.82	24.76	24.76	24.82	24.74	2,223
July 15, 2025	24.74	24.78	24.78	24.82	24.74	2,038
July 14, 2025	24.78	24.78	24.78	24.78	24.78	300
July 11, 2025	24.77	24.77	24.77	24.77	24.77	800
July 10, 2025	24.77	24.79	24.79	24.79	24.77	2,109
July 09, 2025	24.7	24.74	24.74	24.74	24.7	2,630
July 08, 2025	24.66	24.66	24.66	24.66	24.66	3,234
July 07, 2025	24.65	24.66	24.66	24.69	24.65	3,234
July 03, 2025	24.7	24.67	24.67	24.7	24.67	2,044
July 02, 2025	24.7	24.7	24.7	24.7	24.7	500
July 01, 2025	24.58	24.66	24.66	24.69	24.58	1,643
June 30, 2025	24.72	24.56	24.56	24.85	24.56	43,042
June 27, 2025	24.85	24.85	24.85	24.85	24.85	212
June 26, 2025	24.85	24.85	24.85	24.85	24.85	0
June 25, 2025	24.7	24.85	24.85	24.85	24.7	701
June 24, 2025	24.7	24.72	24.72	24.76	24.7	2,600
June 23, 2025	24.66	24.66	24.66	24.66	24.65	1,700
June 20, 2025	24.7	24.61	24.61	24.7	24.61	1,407
June 18, 2025	24.7	24.66	24.66	24.7	24.59	1,200
June 17, 2025	24.65	24.64	24.64	24.73	24.64	14,300
June 16, 2025	24.58	24.66	24.66	24.67	24.58	2,319
June 13, 2025	24.65	24.58	24.58	24.65	24.58	1,046
June 12, 2025	24.7	24.66	24.66	24.7	24.66	1,500

Crescent Capital BDC, Inc. (FCRX) NYSE