FS Credit Opportunities Corp. (FSCO)
NYSE: FSCO · Real-Time Price · USD
6.66
-0.10 (-1.48%)
Dec 26, 2024, 4:00 PM EST - Market closed
FS Credit Opportunities Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 26, 2024 | 6.75 | 6.79 | 6.66 | 6.66 | 6.66 | -1.48% | 634,266 |
Dec 24, 2024 | 6.80 | 6.80 | 6.75 | 6.76 | 6.76 | -0.59% | 388,537 |
Dec 23, 2024 | 6.69 | 6.83 | 6.69 | 6.80 | 6.80 | -0.29% | 566,546 |
Dec 20, 2024 | 6.68 | 6.82 | 6.67 | 6.82 | 6.76 | 2.10% | 710,676 |
Dec 19, 2024 | 6.67 | 6.74 | 6.65 | 6.68 | 6.62 | 0.91% | 944,482 |
Dec 18, 2024 | 6.62 | 6.75 | 6.60 | 6.62 | 6.56 | -0.30% | 743,766 |
Dec 17, 2024 | 6.71 | 6.74 | 6.62 | 6.64 | 6.58 | -0.75% | 681,111 |
Dec 16, 2024 | 6.70 | 6.77 | 6.69 | 6.69 | 6.63 | - | 922,632 |
Dec 13, 2024 | 6.72 | 6.73 | 6.68 | 6.69 | 6.63 | - | 729,604 |
Dec 12, 2024 | 6.70 | 6.73 | 6.66 | 6.69 | 6.63 | 0.15% | 729,455 |
Dec 11, 2024 | 6.61 | 6.72 | 6.60 | 6.68 | 6.62 | 1.21% | 1,203,207 |
Dec 10, 2024 | 6.66 | 6.73 | 6.60 | 6.60 | 6.54 | -1.64% | 922,666 |
Dec 9, 2024 | 6.75 | 6.84 | 6.71 | 6.71 | 6.65 | -0.45% | 1,205,284 |
Dec 6, 2024 | 6.64 | 6.74 | 6.61 | 6.74 | 6.68 | 3.06% | 1,357,673 |
Dec 5, 2024 | 6.55 | 6.60 | 6.51 | 6.54 | 6.48 | -0.76% | 706,607 |
Dec 4, 2024 | 6.61 | 6.65 | 6.54 | 6.59 | 6.53 | -0.30% | 684,822 |
Dec 3, 2024 | 6.76 | 6.80 | 6.57 | 6.61 | 6.55 | -2.22% | 1,439,473 |
Dec 2, 2024 | 6.77 | 6.79 | 6.67 | 6.76 | 6.70 | -0.59% | 653,204 |
Nov 29, 2024 | 6.78 | 6.81 | 6.75 | 6.80 | 6.74 | 0.44% | 471,754 |
Nov 27, 2024 | 6.64 | 6.78 | 6.63 | 6.77 | 6.71 | 1.96% | 851,681 |
Nov 26, 2024 | 6.54 | 6.64 | 6.51 | 6.64 | 6.58 | 1.53% | 622,522 |
Nov 25, 2024 | 6.50 | 6.55 | 6.50 | 6.54 | 6.48 | 0.62% | 549,384 |
Nov 22, 2024 | 6.54 | 6.54 | 6.46 | 6.50 | 6.44 | -0.15% | 695,199 |
Nov 21, 2024 | 6.55 | 6.55 | 6.47 | 6.51 | 6.45 | -0.76% | 551,824 |
Nov 20, 2024 | 6.59 | 6.60 | 6.53 | 6.56 | 6.44 | -0.46% | 692,865 |
Nov 19, 2024 | 6.61 | 6.63 | 6.57 | 6.59 | 6.47 | -0.60% | 564,462 |
Nov 18, 2024 | 6.58 | 6.69 | 6.57 | 6.63 | 6.51 | 1.22% | 709,845 |
Nov 15, 2024 | 6.52 | 6.55 | 6.51 | 6.55 | 6.43 | 0.77% | 578,101 |
Nov 14, 2024 | 6.50 | 6.53 | 6.49 | 6.50 | 6.38 | -0.15% | 512,670 |
Nov 13, 2024 | 6.53 | 6.53 | 6.49 | 6.51 | 6.39 | -0.31% | 782,680 |
Nov 12, 2024 | 6.54 | 6.56 | 6.50 | 6.53 | 6.41 | 0.15% | 532,344 |
Nov 11, 2024 | 6.55 | 6.55 | 6.49 | 6.52 | 6.40 | 0.15% | 853,038 |
Nov 8, 2024 | 6.61 | 6.61 | 6.51 | 6.51 | 6.39 | -1.51% | 1,057,270 |
Nov 7, 2024 | 6.60 | 6.63 | 6.57 | 6.61 | 6.49 | 0.30% | 622,594 |
Nov 6, 2024 | 6.63 | 6.70 | 6.56 | 6.59 | 6.47 | - | 635,534 |
Nov 5, 2024 | 6.60 | 6.63 | 6.55 | 6.59 | 6.47 | -0.45% | 706,714 |
Nov 4, 2024 | 6.70 | 6.70 | 6.60 | 6.62 | 6.50 | -0.75% | 495,291 |
Nov 1, 2024 | 6.65 | 6.75 | 6.62 | 6.67 | 6.55 | 0.15% | 561,163 |
Oct 31, 2024 | 6.68 | 6.68 | 6.61 | 6.66 | 6.54 | -0.15% | 730,455 |
Oct 30, 2024 | 6.62 | 6.68 | 6.60 | 6.67 | 6.55 | 1.06% | 629,076 |
Oct 29, 2024 | 6.62 | 6.63 | 6.58 | 6.60 | 6.48 | -0.15% | 713,906 |
Oct 28, 2024 | 6.64 | 6.68 | 6.60 | 6.61 | 6.49 | -0.15% | 511,676 |
Oct 25, 2024 | 6.62 | 6.64 | 6.60 | 6.62 | 6.50 | - | 487,525 |
Oct 24, 2024 | 6.62 | 6.64 | 6.60 | 6.62 | 6.50 | -0.15% | 542,794 |
Oct 23, 2024 | 6.63 | 6.64 | 6.60 | 6.63 | 6.45 | - | 663,501 |
Oct 22, 2024 | 6.62 | 6.65 | 6.62 | 6.63 | 6.45 | 0.15% | 557,078 |
Oct 21, 2024 | 6.66 | 6.68 | 6.62 | 6.62 | 6.44 | -0.60% | 535,131 |
Oct 18, 2024 | 6.69 | 6.74 | 6.65 | 6.66 | 6.48 | -0.30% | 646,977 |
Oct 17, 2024 | 6.73 | 6.74 | 6.67 | 6.68 | 6.50 | -0.15% | 864,266 |
Oct 16, 2024 | 6.66 | 6.70 | 6.65 | 6.69 | 6.51 | 0.60% | 503,152 |
Oct 15, 2024 | 6.67 | 6.67 | 6.64 | 6.65 | 6.47 | -0.75% | 536,785 |
Oct 14, 2024 | 6.73 | 6.73 | 6.63 | 6.70 | 6.52 | 0.60% | 569,107 |
Oct 11, 2024 | 6.68 | 6.71 | 6.65 | 6.66 | 6.48 | -0.30% | 530,497 |
Oct 10, 2024 | 6.73 | 6.73 | 6.67 | 6.68 | 6.50 | -0.60% | 576,483 |
Oct 9, 2024 | 6.65 | 6.72 | 6.62 | 6.72 | 6.54 | 1.20% | 545,178 |
Oct 8, 2024 | 6.74 | 6.75 | 6.62 | 6.64 | 6.46 | -0.90% | 912,131 |
Oct 7, 2024 | 6.65 | 6.75 | 6.63 | 6.70 | 6.52 | 1.21% | 1,161,906 |
Oct 4, 2024 | 6.56 | 6.75 | 6.50 | 6.62 | 6.44 | 2.48% | 3,497,254 |
Oct 3, 2024 | 6.44 | 6.48 | 6.41 | 6.46 | 6.29 | 0.31% | 374,005 |
Oct 2, 2024 | 6.35 | 6.45 | 6.33 | 6.44 | 6.27 | 1.42% | 327,132 |
Oct 1, 2024 | 6.35 | 6.44 | 6.35 | 6.35 | 6.18 | - | 494,002 |
Sep 30, 2024 | 6.45 | 6.47 | 6.35 | 6.35 | 6.18 | -0.78% | 967,153 |
Sep 27, 2024 | 6.39 | 6.42 | 6.39 | 6.40 | 6.23 | 0.16% | 541,806 |
Sep 26, 2024 | 6.36 | 6.41 | 6.31 | 6.39 | 6.22 | 0.95% | 502,730 |
Sep 25, 2024 | 6.34 | 6.35 | 6.30 | 6.33 | 6.16 | - | 433,582 |
Sep 24, 2024 | 6.33 | 6.40 | 6.30 | 6.33 | 6.16 | -0.47% | 489,439 |
Sep 23, 2024 | 6.31 | 6.39 | 6.26 | 6.36 | 6.19 | 0.47% | 425,728 |
Sep 20, 2024 | 6.39 | 6.39 | 6.33 | 6.33 | 6.10 | -0.63% | 266,475 |
Sep 19, 2024 | 6.36 | 6.40 | 6.33 | 6.37 | 6.14 | 0.95% | 368,060 |
Sep 18, 2024 | 6.31 | 6.36 | 6.29 | 6.31 | 6.09 | - | 561,047 |
Sep 17, 2024 | 6.39 | 6.40 | 6.30 | 6.31 | 6.09 | -0.94% | 441,528 |
Sep 16, 2024 | 6.37 | 6.39 | 6.29 | 6.37 | 6.14 | 0.63% | 500,671 |
Sep 13, 2024 | 6.38 | 6.38 | 6.30 | 6.33 | 6.10 | -1.09% | 340,001 |
Sep 12, 2024 | 6.31 | 6.40 | 6.29 | 6.40 | 6.17 | 1.11% | 582,871 |
Sep 11, 2024 | 6.31 | 6.33 | 6.25 | 6.33 | 6.10 | 0.48% | 533,581 |
Sep 10, 2024 | 6.15 | 6.30 | 6.13 | 6.30 | 6.08 | 2.77% | 869,058 |
Sep 9, 2024 | 6.12 | 6.15 | 6.08 | 6.13 | 5.91 | 0.49% | 972,362 |
Sep 6, 2024 | 6.23 | 6.23 | 6.09 | 6.10 | 5.88 | -2.09% | 1,098,417 |
Sep 5, 2024 | 6.25 | 6.29 | 6.21 | 6.23 | 6.01 | -0.32% | 727,850 |
Sep 4, 2024 | 6.22 | 6.26 | 6.22 | 6.25 | 6.03 | -0.16% | 559,028 |
Sep 3, 2024 | 6.30 | 6.32 | 6.23 | 6.26 | 6.04 | -0.48% | 800,511 |
Aug 30, 2024 | 6.31 | 6.37 | 6.26 | 6.29 | 6.07 | -0.16% | 528,019 |
Aug 29, 2024 | 6.15 | 6.31 | 6.13 | 6.30 | 6.08 | 2.94% | 854,621 |
Aug 28, 2024 | 6.08 | 6.13 | 6.07 | 6.12 | 5.90 | 0.16% | 448,175 |
Aug 27, 2024 | 6.14 | 6.18 | 6.08 | 6.11 | 5.89 | -0.49% | 624,984 |
Aug 26, 2024 | 6.27 | 6.28 | 6.13 | 6.14 | 5.92 | -1.92% | 1,105,658 |
Aug 23, 2024 | 6.28 | 6.32 | 6.26 | 6.26 | 6.04 | -1.57% | 744,830 |
Aug 22, 2024 | 6.40 | 6.42 | 6.31 | 6.36 | 6.08 | -0.47% | 716,777 |
Aug 21, 2024 | 6.35 | 6.41 | 6.34 | 6.39 | 6.10 | 0.63% | 558,061 |
Aug 20, 2024 | 6.30 | 6.37 | 6.29 | 6.35 | 6.07 | 1.11% | 513,567 |
Aug 19, 2024 | 6.23 | 6.29 | 6.23 | 6.28 | 6.00 | 0.80% | 555,290 |
Aug 16, 2024 | 6.21 | 6.25 | 6.18 | 6.23 | 5.95 | -0.32% | 457,504 |
Aug 15, 2024 | 6.18 | 6.26 | 6.18 | 6.25 | 5.97 | 1.13% | 388,930 |
Aug 14, 2024 | 6.24 | 6.29 | 6.09 | 6.18 | 5.90 | -0.80% | 1,006,654 |
Aug 13, 2024 | 6.17 | 6.25 | 6.17 | 6.23 | 5.95 | 1.47% | 714,078 |
Aug 12, 2024 | 6.10 | 6.15 | 6.00 | 6.14 | 5.86 | 0.16% | 962,524 |
Aug 9, 2024 | 6.13 | 6.20 | 6.09 | 6.13 | 5.86 | 1.16% | 581,171 |
Aug 8, 2024 | 6.06 | 6.13 | 6.05 | 6.06 | 5.79 | 0.83% | 650,288 |
Aug 7, 2024 | 6.12 | 6.15 | 5.99 | 6.01 | 5.74 | -0.83% | 863,511 |
Aug 6, 2024 | 6.01 | 6.12 | 6.00 | 6.06 | 5.79 | 1.51% | 798,453 |