FS Credit Opportunities Corp. (FSCO)
NYSE: FSCO · Real-Time Price · USD
6.38
-0.20 (-3.04%)
At close: Nov 3, 2025, 4:00 PM EST
6.38
0.00 (0.00%)
After-hours: Nov 3, 2025, 4:10 PM EST
FS Credit Opportunities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 6.55 | 6.57 | 6.38 | 6.38 | - | -3.04% | 1,663,205 |
| Oct 31, 2025 | 6.57 | 6.60 | 6.49 | 6.58 | 6.58 | 1.86% | 853,630 |
| Oct 30, 2025 | 6.40 | 6.54 | 6.39 | 6.46 | 6.46 | 0.31% | 1,682,928 |
| Oct 29, 2025 | 6.50 | 6.50 | 6.40 | 6.44 | 6.44 | -0.77% | 1,639,350 |
| Oct 28, 2025 | 6.59 | 6.59 | 6.44 | 6.49 | 6.49 | -1.52% | 1,749,529 |
| Oct 27, 2025 | 6.65 | 6.67 | 6.55 | 6.59 | 6.59 | -0.15% | 1,441,033 |
| Oct 24, 2025 | 6.62 | 6.64 | 6.56 | 6.60 | 6.60 | -0.75% | 1,206,398 |
| Oct 23, 2025 | 6.62 | 6.69 | 6.62 | 6.65 | 6.58 | 0.45% | 770,509 |
| Oct 22, 2025 | 6.77 | 6.79 | 6.61 | 6.62 | 6.55 | -2.22% | 1,390,579 |
| Oct 21, 2025 | 6.69 | 6.79 | 6.60 | 6.77 | 6.70 | 2.58% | 1,465,102 |
| Oct 20, 2025 | 6.43 | 6.62 | 6.41 | 6.60 | 6.53 | 2.96% | 1,352,248 |
| Oct 17, 2025 | 6.53 | 6.53 | 6.28 | 6.41 | 6.35 | -1.54% | 2,414,052 |
| Oct 16, 2025 | 6.55 | 6.64 | 6.49 | 6.51 | 6.44 | - | 1,860,022 |
| Oct 15, 2025 | 6.49 | 6.62 | 6.44 | 6.51 | 6.44 | 0.31% | 1,492,298 |
| Oct 14, 2025 | 6.44 | 6.52 | 6.27 | 6.49 | 6.42 | -0.31% | 3,385,271 |
| Oct 13, 2025 | 6.90 | 6.91 | 6.45 | 6.51 | 6.44 | -5.38% | 5,770,160 |
| Oct 10, 2025 | 7.15 | 7.15 | 6.88 | 6.88 | 6.81 | -3.23% | 1,735,303 |
| Oct 9, 2025 | 7.13 | 7.14 | 7.07 | 7.11 | 7.04 | 0.57% | 1,461,697 |
| Oct 8, 2025 | 6.98 | 7.08 | 6.96 | 7.07 | 7.00 | 1.58% | 1,423,322 |
| Oct 7, 2025 | 6.98 | 7.00 | 6.86 | 6.96 | 6.89 | 0.58% | 1,162,814 |
| Oct 6, 2025 | 7.04 | 7.05 | 6.90 | 6.92 | 6.85 | -0.86% | 1,668,409 |
| Oct 3, 2025 | 6.78 | 7.00 | 6.76 | 6.98 | 6.91 | 4.49% | 2,654,439 |
| Oct 2, 2025 | 6.79 | 6.85 | 6.58 | 6.68 | 6.61 | -2.48% | 2,586,743 |
| Oct 1, 2025 | 6.92 | 6.94 | 6.80 | 6.85 | 6.78 | -0.87% | 1,869,822 |
| Sep 30, 2025 | 6.85 | 6.93 | 6.82 | 6.91 | 6.84 | 1.62% | 1,402,198 |
| Sep 29, 2025 | 6.60 | 6.82 | 6.56 | 6.80 | 6.73 | 3.19% | 2,229,808 |
| Sep 26, 2025 | 6.72 | 6.87 | 6.52 | 6.59 | 6.52 | -2.80% | 4,402,341 |
| Sep 25, 2025 | 6.95 | 6.97 | 6.72 | 6.78 | 6.71 | -3.14% | 3,942,702 |
| Sep 24, 2025 | 7.20 | 7.26 | 6.96 | 7.00 | 6.93 | -2.51% | 2,458,944 |
| Sep 23, 2025 | 7.34 | 7.34 | 7.16 | 7.18 | 7.11 | -2.84% | 1,763,333 |
| Sep 22, 2025 | 7.39 | 7.42 | 7.37 | 7.39 | 7.25 | - | 1,431,967 |
| Sep 19, 2025 | 7.37 | 7.40 | 7.37 | 7.39 | 7.25 | -0.14% | 730,445 |
| Sep 18, 2025 | 7.40 | 7.41 | 7.40 | 7.40 | 7.26 | - | 901,776 |
| Sep 17, 2025 | 7.43 | 7.45 | 7.40 | 7.40 | 7.26 | -0.40% | 619,042 |
| Sep 16, 2025 | 7.46 | 7.46 | 7.43 | 7.43 | 7.29 | -0.40% | 600,253 |
| Sep 15, 2025 | 7.49 | 7.49 | 7.46 | 7.46 | 7.32 | - | 762,434 |
| Sep 12, 2025 | 7.40 | 7.46 | 7.40 | 7.46 | 7.32 | 0.40% | 879,073 |
| Sep 11, 2025 | 7.46 | 7.47 | 7.43 | 7.43 | 7.29 | - | 991,017 |
| Sep 10, 2025 | 7.47 | 7.50 | 7.43 | 7.43 | 7.29 | 0.41% | 1,170,876 |
| Sep 9, 2025 | 7.40 | 7.42 | 7.38 | 7.40 | 7.26 | - | 850,813 |
| Sep 8, 2025 | 7.42 | 7.42 | 7.36 | 7.40 | 7.26 | - | 962,391 |
| Sep 5, 2025 | 7.41 | 7.42 | 7.37 | 7.40 | 7.26 | - | 620,141 |
| Sep 4, 2025 | 7.42 | 7.44 | 7.40 | 7.40 | 7.26 | -0.27% | 498,617 |
| Sep 3, 2025 | 7.46 | 7.48 | 7.39 | 7.42 | 7.28 | -0.54% | 879,538 |
| Sep 2, 2025 | 7.48 | 7.49 | 7.42 | 7.46 | 7.32 | -0.53% | 809,814 |
| Aug 29, 2025 | 7.52 | 7.53 | 7.47 | 7.50 | 7.35 | -0.27% | 1,071,943 |
| Aug 28, 2025 | 7.40 | 7.52 | 7.40 | 7.52 | 7.37 | 1.62% | 829,248 |
| Aug 27, 2025 | 7.36 | 7.40 | 7.31 | 7.40 | 7.26 | 0.82% | 529,594 |
| Aug 26, 2025 | 7.33 | 7.38 | 7.30 | 7.34 | 7.20 | -0.27% | 752,023 |
| Aug 25, 2025 | 7.45 | 7.47 | 7.36 | 7.36 | 7.22 | -1.34% | 904,026 |