FS Credit Opportunities Corp. (FSCO)
NYSE: FSCO · Real-Time Price · USD
6.66
+0.08 (1.22%)
Apr 24, 2025, 4:00 PM EDT - Market closed
FS Credit Opportunities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 6.62 | 6.73 | 6.53 | 6.66 | 6.66 | 1.22% | 613,208 |
| Apr 23, 2025 | 6.67 | 6.67 | 6.51 | 6.58 | 6.58 | -0.45% | 892,632 |
| Apr 22, 2025 | 6.61 | 6.68 | 6.61 | 6.61 | 6.55 | 0.46% | 481,743 |
| Apr 21, 2025 | 6.60 | 6.65 | 6.49 | 6.58 | 6.52 | -0.75% | 719,865 |
| Apr 17, 2025 | 6.60 | 6.67 | 6.58 | 6.63 | 6.57 | 1.22% | 682,295 |
| Apr 16, 2025 | 6.50 | 6.67 | 6.43 | 6.55 | 6.49 | 0.31% | 631,246 |
| Apr 15, 2025 | 6.60 | 6.68 | 6.51 | 6.53 | 6.47 | -0.61% | 870,031 |
| Apr 14, 2025 | 6.40 | 6.60 | 6.39 | 6.57 | 6.51 | 5.12% | 1,219,512 |
| Apr 11, 2025 | 6.28 | 6.38 | 6.07 | 6.25 | 6.19 | -1.26% | 1,400,567 |
| Apr 10, 2025 | 6.49 | 6.50 | 6.05 | 6.33 | 6.27 | -3.95% | 1,210,832 |
| Apr 9, 2025 | 6.05 | 6.60 | 5.95 | 6.59 | 6.53 | 7.86% | 2,020,690 |
| Apr 8, 2025 | 6.16 | 6.36 | 6.04 | 6.11 | 6.05 | 4.80% | 1,972,937 |
| Apr 7, 2025 | 5.63 | 5.97 | 5.29 | 5.83 | 5.77 | -4.11% | 4,970,619 |
| Apr 4, 2025 | 6.73 | 6.80 | 6.00 | 6.08 | 6.02 | -10.98% | 5,952,572 |
| Apr 3, 2025 | 6.95 | 6.98 | 6.75 | 6.83 | 6.76 | -2.98% | 1,863,247 |
| Apr 2, 2025 | 7.09 | 7.09 | 7.03 | 7.04 | 6.97 | -0.85% | 710,033 |
| Apr 1, 2025 | 7.05 | 7.10 | 7.02 | 7.10 | 7.03 | 0.71% | 648,550 |
| Mar 31, 2025 | 7.04 | 7.07 | 7.02 | 7.05 | 6.98 | -0.28% | 1,280,965 |
| Mar 28, 2025 | 7.00 | 7.10 | 7.00 | 7.07 | 7.00 | 0.57% | 832,000 |
| Mar 27, 2025 | 6.96 | 7.04 | 6.96 | 7.03 | 6.96 | 0.72% | 451,686 |
| Mar 26, 2025 | 7.04 | 7.05 | 6.96 | 6.98 | 6.91 | -0.85% | 518,707 |
| Mar 25, 2025 | 7.09 | 7.10 | 7.01 | 7.04 | 6.97 | -0.56% | 762,266 |
| Mar 24, 2025 | 7.09 | 7.11 | 7.05 | 7.08 | 7.01 | -0.98% | 883,681 |
| Mar 21, 2025 | 7.16 | 7.16 | 7.09 | 7.15 | 7.02 | - | 653,177 |
| Mar 20, 2025 | 7.07 | 7.15 | 7.00 | 7.15 | 7.02 | 1.13% | 791,848 |
| Mar 19, 2025 | 6.99 | 7.07 | 6.95 | 7.07 | 6.94 | 1.73% | 613,594 |
| Mar 18, 2025 | 7.01 | 7.01 | 6.93 | 6.95 | 6.82 | -1.00% | 737,607 |
| Mar 17, 2025 | 7.02 | 7.10 | 6.98 | 7.02 | 6.89 | 0.57% | 770,252 |
| Mar 14, 2025 | 6.93 | 7.02 | 6.93 | 6.98 | 6.85 | 1.16% | 637,448 |
| Mar 13, 2025 | 6.96 | 6.99 | 6.90 | 6.90 | 6.77 | -0.86% | 659,460 |
| Mar 12, 2025 | 6.89 | 6.96 | 6.83 | 6.96 | 6.83 | 1.75% | 827,734 |
| Mar 11, 2025 | 6.90 | 6.95 | 6.81 | 6.84 | 6.71 | -0.87% | 1,066,233 |
| Mar 10, 2025 | 7.02 | 7.02 | 6.88 | 6.90 | 6.77 | -1.29% | 1,179,274 |
| Mar 7, 2025 | 6.99 | 7.06 | 6.98 | 6.99 | 6.86 | - | 855,521 |
| Mar 6, 2025 | 7.05 | 7.09 | 6.97 | 6.99 | 6.86 | -1.41% | 691,669 |
| Mar 5, 2025 | 7.07 | 7.09 | 7.03 | 7.09 | 6.96 | 0.71% | 640,760 |
| Mar 4, 2025 | 7.06 | 7.10 | 6.96 | 7.04 | 6.91 | -0.56% | 1,223,936 |
| Mar 3, 2025 | 7.01 | 7.12 | 7.00 | 7.08 | 6.95 | 1.43% | 1,051,221 |
| Feb 28, 2025 | 6.96 | 7.02 | 6.94 | 6.98 | 6.85 | 0.58% | 849,493 |
| Feb 27, 2025 | 6.95 | 6.97 | 6.92 | 6.94 | 6.81 | 0.29% | 753,442 |
| Feb 26, 2025 | 6.97 | 6.97 | 6.91 | 6.92 | 6.79 | -0.57% | 499,722 |
| Feb 25, 2025 | 6.94 | 6.98 | 6.93 | 6.96 | 6.83 | 0.43% | 630,018 |
| Feb 24, 2025 | 6.96 | 6.96 | 6.90 | 6.93 | 6.80 | -0.43% | 604,105 |
| Feb 21, 2025 | 6.90 | 6.98 | 6.90 | 6.96 | 6.83 | - | 641,610 |
| Feb 20, 2025 | 6.95 | 6.99 | 6.94 | 6.96 | 6.77 | 0.14% | 917,901 |
| Feb 19, 2025 | 6.94 | 6.98 | 6.93 | 6.95 | 6.76 | 0.14% | 1,098,253 |
| Feb 18, 2025 | 6.95 | 6.97 | 6.94 | 6.94 | 6.75 | 0.14% | 1,104,472 |
| Feb 14, 2025 | 6.95 | 6.96 | 6.93 | 6.93 | 6.74 | -0.29% | 718,713 |
| Feb 13, 2025 | 6.94 | 6.98 | 6.91 | 6.95 | 6.76 | 0.14% | 645,007 |
| Feb 12, 2025 | 6.90 | 6.97 | 6.90 | 6.94 | 6.75 | 0.29% | 726,058 |