FS Credit Opportunities Corp. (FSCO)
NYSE: FSCO · Real-Time Price · USD
7.40
+0.01 (0.14%)
Sep 22, 2025, 3:50 PM EDT - Market open
FS Credit Opportunities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 7.39 | 7.42 | 7.37 | 7.40 | - | 0.07% | 1,167,069 |
| Sep 19, 2025 | 7.37 | 7.40 | 7.37 | 7.39 | 7.39 | -0.14% | 730,445 |
| Sep 18, 2025 | 7.40 | 7.41 | 7.40 | 7.40 | 7.40 | - | 901,776 |
| Sep 17, 2025 | 7.43 | 7.45 | 7.40 | 7.40 | 7.40 | -0.40% | 619,042 |
| Sep 16, 2025 | 7.46 | 7.46 | 7.43 | 7.43 | 7.43 | -0.40% | 600,253 |
| Sep 15, 2025 | 7.49 | 7.49 | 7.46 | 7.46 | 7.46 | - | 762,434 |
| Sep 12, 2025 | 7.40 | 7.46 | 7.40 | 7.46 | 7.46 | 0.40% | 879,073 |
| Sep 11, 2025 | 7.46 | 7.47 | 7.43 | 7.43 | 7.43 | - | 991,017 |
| Sep 10, 2025 | 7.47 | 7.50 | 7.43 | 7.43 | 7.43 | 0.41% | 1,170,876 |
| Sep 9, 2025 | 7.40 | 7.42 | 7.38 | 7.40 | 7.40 | - | 850,813 |
| Sep 8, 2025 | 7.42 | 7.42 | 7.36 | 7.40 | 7.40 | - | 962,391 |
| Sep 5, 2025 | 7.41 | 7.42 | 7.37 | 7.40 | 7.40 | - | 620,141 |
| Sep 4, 2025 | 7.42 | 7.44 | 7.40 | 7.40 | 7.40 | -0.27% | 498,617 |
| Sep 3, 2025 | 7.46 | 7.48 | 7.39 | 7.42 | 7.42 | -0.54% | 879,538 |
| Sep 2, 2025 | 7.48 | 7.49 | 7.42 | 7.46 | 7.46 | -0.53% | 809,814 |
| Aug 29, 2025 | 7.52 | 7.53 | 7.47 | 7.50 | 7.50 | -0.27% | 1,071,943 |
| Aug 28, 2025 | 7.40 | 7.52 | 7.40 | 7.52 | 7.52 | 1.62% | 829,248 |
| Aug 27, 2025 | 7.36 | 7.40 | 7.31 | 7.40 | 7.40 | 0.82% | 529,594 |
| Aug 26, 2025 | 7.33 | 7.38 | 7.30 | 7.34 | 7.34 | -0.27% | 752,023 |
| Aug 25, 2025 | 7.45 | 7.47 | 7.36 | 7.36 | 7.36 | -1.34% | 904,026 |
| Aug 22, 2025 | 7.42 | 7.48 | 7.37 | 7.46 | 7.46 | - | 567,751 |
| Aug 21, 2025 | 7.50 | 7.50 | 7.43 | 7.46 | 7.39 | -0.13% | 853,727 |
| Aug 20, 2025 | 7.43 | 7.53 | 7.43 | 7.47 | 7.40 | 0.95% | 1,150,603 |
| Aug 19, 2025 | 7.39 | 7.48 | 7.39 | 7.40 | 7.33 | 0.41% | 1,193,506 |
| Aug 18, 2025 | 7.40 | 7.41 | 7.36 | 7.37 | 7.30 | 0.14% | 901,866 |
| Aug 15, 2025 | 7.35 | 7.38 | 7.35 | 7.36 | 7.29 | - | 691,218 |
| Aug 14, 2025 | 7.44 | 7.44 | 7.35 | 7.36 | 7.29 | -0.67% | 582,030 |
| Aug 13, 2025 | 7.40 | 7.43 | 7.38 | 7.41 | 7.34 | 0.14% | 667,690 |
| Aug 12, 2025 | 7.43 | 7.43 | 7.39 | 7.40 | 7.33 | 0.27% | 778,690 |
| Aug 11, 2025 | 7.44 | 7.45 | 7.36 | 7.38 | 7.31 | -0.40% | 756,098 |
| Aug 8, 2025 | 7.40 | 7.46 | 7.38 | 7.41 | 7.34 | 0.54% | 669,138 |
| Aug 7, 2025 | 7.44 | 7.45 | 7.33 | 7.37 | 7.30 | -1.07% | 933,910 |
| Aug 6, 2025 | 7.51 | 7.53 | 7.42 | 7.45 | 7.38 | -0.80% | 738,947 |
| Aug 5, 2025 | 7.60 | 7.60 | 7.50 | 7.51 | 7.44 | -0.92% | 599,568 |
| Aug 4, 2025 | 7.45 | 7.65 | 7.42 | 7.58 | 7.51 | 1.74% | 1,109,943 |
| Aug 1, 2025 | 7.40 | 7.47 | 7.34 | 7.45 | 7.38 | - | 680,034 |
| Jul 31, 2025 | 7.43 | 7.50 | 7.38 | 7.45 | 7.38 | 0.95% | 712,648 |
| Jul 30, 2025 | 7.37 | 7.43 | 7.34 | 7.38 | 7.31 | 0.41% | 917,824 |
| Jul 29, 2025 | 7.41 | 7.41 | 7.35 | 7.35 | 7.28 | -0.81% | 587,768 |
| Jul 28, 2025 | 7.44 | 7.44 | 7.38 | 7.41 | 7.34 | -0.13% | 710,812 |
| Jul 25, 2025 | 7.47 | 7.47 | 7.38 | 7.42 | 7.35 | -0.27% | 707,329 |
| Jul 24, 2025 | 7.48 | 7.50 | 7.41 | 7.44 | 7.37 | -0.67% | 742,922 |
| Jul 23, 2025 | 7.43 | 7.57 | 7.42 | 7.49 | 7.36 | 1.35% | 1,795,673 |
| Jul 22, 2025 | 7.28 | 7.43 | 7.27 | 7.39 | 7.26 | 1.93% | 2,504,829 |
| Jul 21, 2025 | 7.26 | 7.28 | 7.20 | 7.25 | 7.12 | 0.97% | 1,961,207 |
| Jul 18, 2025 | 7.25 | 7.30 | 7.18 | 7.18 | 7.05 | -0.42% | 1,033,650 |
| Jul 17, 2025 | 7.24 | 7.25 | 7.20 | 7.21 | 7.08 | - | 811,337 |
| Jul 16, 2025 | 7.20 | 7.23 | 7.18 | 7.21 | 7.08 | - | 641,318 |
| Jul 15, 2025 | 7.23 | 7.24 | 7.21 | 7.21 | 7.08 | 0.14% | 947,825 |
| Jul 14, 2025 | 7.22 | 7.24 | 7.19 | 7.20 | 7.07 | -0.28% | 680,096 |