Skip to main content
FS Credit Opportunities Corp. (FSCO)
NYSE: FSCO · Real-Time Price · USD
6.95
-0.02 (-0.22%)
Jan 27, 2025, 12:00 PM EST - Market open

FS Credit Opportunities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 24, 20256.967.006.936.966.96-1.42%819,155
Jan 23, 20257.107.117.047.067.00-0.56%942,868
Jan 22, 20257.067.127.027.107.041.14%856,846
Jan 21, 20257.007.096.987.026.960.57%1,020,578
Jan 17, 20257.017.016.946.986.92-0.14%662,749
Jan 16, 20256.987.006.926.996.930.58%669,100
Jan 15, 20256.977.026.906.956.890.58%1,298,212
Jan 14, 20256.956.986.916.916.85-0.72%810,185
Jan 13, 20256.846.966.796.966.902.05%981,219
Jan 10, 20256.786.906.756.826.760.59%1,124,916
Jan 8, 20256.886.916.776.786.72-1.31%963,183
Jan 7, 20256.736.896.716.876.812.08%1,956,522
Jan 6, 20256.756.786.706.736.67-0.30%577,395
Jan 3, 20256.786.846.726.756.69-718,546
Jan 2, 20256.846.846.726.756.69-1.03%867,508
Dec 31, 20246.806.846.766.826.761.64%687,887
Dec 30, 20246.716.826.676.716.650.60%961,622
Dec 27, 20246.666.716.656.676.610.15%473,421
Dec 26, 20246.756.796.666.666.60-1.48%634,266
Dec 24, 20246.806.806.756.766.70-0.59%388,537
Dec 23, 20246.696.836.696.806.74-0.29%566,546
Dec 20, 20246.686.826.676.826.702.10%710,676
Dec 19, 20246.676.746.656.686.560.91%944,482
Dec 18, 20246.626.756.606.626.50-0.30%743,766
Dec 17, 20246.716.746.626.646.52-0.75%681,111
Dec 16, 20246.706.776.696.696.57-922,632
Dec 13, 20246.726.736.686.696.57-729,604
Dec 12, 20246.706.736.666.696.570.15%729,455
Dec 11, 20246.616.726.606.686.561.21%1,203,207
Dec 10, 20246.666.736.606.606.48-1.64%922,666
Dec 9, 20246.756.846.716.716.59-0.45%1,205,284
Dec 6, 20246.646.746.616.746.623.06%1,357,673
Dec 5, 20246.556.606.516.546.42-0.76%706,607
Dec 4, 20246.616.656.546.596.47-0.30%684,822
Dec 3, 20246.766.806.576.616.49-2.22%1,439,473
Dec 2, 20246.776.796.676.766.64-0.59%653,204
Nov 29, 20246.786.816.756.806.680.44%471,754
Nov 27, 20246.646.786.636.776.651.96%851,681
Nov 26, 20246.546.646.516.646.521.53%622,522
Nov 25, 20246.506.556.506.546.420.62%549,384
Nov 22, 20246.546.546.466.506.38-0.15%695,199
Nov 21, 20246.556.556.476.516.39-0.76%551,824
Nov 20, 20246.596.606.536.566.38-0.46%692,865
Nov 19, 20246.616.636.576.596.41-0.60%564,462
Nov 18, 20246.586.696.576.636.451.22%709,845
Nov 15, 20246.526.556.516.556.370.77%578,101
Nov 14, 20246.506.536.496.506.33-0.15%512,670
Nov 13, 20246.536.536.496.516.34-0.31%782,680
Nov 12, 20246.546.566.506.536.360.15%532,344
Nov 11, 20246.556.556.496.526.350.15%853,038
Nov 8, 20246.616.616.516.516.34-1.51%1,057,270
Nov 7, 20246.606.636.576.616.430.30%622,594
Nov 6, 20246.636.706.566.596.41-635,534
Nov 5, 20246.606.636.556.596.41-0.45%706,714
Nov 4, 20246.706.706.606.626.44-0.75%495,291
Nov 1, 20246.656.756.626.676.490.15%561,163
Oct 31, 20246.686.686.616.666.48-0.15%730,455
Oct 30, 20246.626.686.606.676.491.06%629,076
Oct 29, 20246.626.636.586.606.42-0.15%713,906
Oct 28, 20246.646.686.606.616.43-0.15%511,676
Oct 25, 20246.626.646.606.626.44-487,525
Oct 24, 20246.626.646.606.626.44-0.15%542,794
Oct 23, 20246.636.646.606.636.39-663,501
Oct 22, 20246.626.656.626.636.390.15%557,078
Oct 21, 20246.666.686.626.626.39-0.60%535,131
Oct 18, 20246.696.746.656.666.42-0.30%646,977
Oct 17, 20246.736.746.676.686.44-0.15%864,266
Oct 16, 20246.666.706.656.696.450.60%503,152
Oct 15, 20246.676.676.646.656.41-0.75%536,785
Oct 14, 20246.736.736.636.706.460.60%569,107
Oct 11, 20246.686.716.656.666.42-0.30%530,497
Oct 10, 20246.736.736.676.686.44-0.60%576,483
Oct 9, 20246.656.726.626.726.481.20%545,178
Oct 8, 20246.746.756.626.646.40-0.90%912,131
Oct 7, 20246.656.756.636.706.461.21%1,161,906
Oct 4, 20246.566.756.506.626.392.48%3,497,254
Oct 3, 20246.446.486.416.466.230.31%374,005
Oct 2, 20246.356.456.336.446.211.42%327,132
Oct 1, 20246.356.446.356.356.12-494,002
Sep 30, 20246.456.476.356.356.12-0.78%967,153
Sep 27, 20246.396.426.396.406.170.16%541,806
Sep 26, 20246.366.416.316.396.160.95%502,730
Sep 25, 20246.346.356.306.336.11-433,582
Sep 24, 20246.336.406.306.336.11-0.47%489,439
Sep 23, 20246.316.396.266.366.130.47%425,728
Sep 20, 20246.396.396.336.336.05-0.63%266,475
Sep 19, 20246.366.406.336.376.090.95%368,060
Sep 18, 20246.316.366.296.316.03-561,047
Sep 17, 20246.396.406.306.316.03-0.94%441,528
Sep 16, 20246.376.396.296.376.090.63%500,671
Sep 13, 20246.386.386.306.336.05-1.09%340,001
Sep 12, 20246.316.406.296.406.121.11%582,871
Sep 11, 20246.316.336.256.336.050.48%533,581
Sep 10, 20246.156.306.136.306.022.77%869,058
Sep 9, 20246.126.156.086.135.860.49%972,362
Sep 6, 20246.236.236.096.105.83-2.09%1,098,417
Sep 5, 20246.256.296.216.235.95-0.32%727,850
Sep 4, 20246.226.266.226.255.97-0.16%559,028
Sep 3, 20246.306.326.236.265.98-0.48%800,511
Aug 30, 20246.316.376.266.296.01-0.16%528,019