FS Credit Opportunities Corp. (FSCO)
NYSE: FSCO · Real-Time Price · USD
7.41
+0.04 (0.54%)
At close: Aug 8, 2025, 4:00 PM
7.44
+0.03 (0.40%)
After-hours: Aug 8, 2025, 7:06 PM EDT
FS Credit Opportunities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 7.40 | 7.46 | 7.38 | 7.41 | 7.41 | 0.54% | 669,138 |
| Aug 7, 2025 | 7.44 | 7.45 | 7.33 | 7.37 | 7.37 | -1.07% | 933,910 |
| Aug 6, 2025 | 7.51 | 7.53 | 7.42 | 7.45 | 7.45 | -0.80% | 738,947 |
| Aug 5, 2025 | 7.60 | 7.60 | 7.50 | 7.51 | 7.51 | -0.92% | 599,568 |
| Aug 4, 2025 | 7.45 | 7.65 | 7.42 | 7.58 | 7.58 | 1.74% | 1,109,943 |
| Aug 1, 2025 | 7.40 | 7.47 | 7.34 | 7.45 | 7.45 | - | 680,034 |
| Jul 31, 2025 | 7.43 | 7.50 | 7.38 | 7.45 | 7.45 | 0.95% | 712,648 |
| Jul 30, 2025 | 7.37 | 7.43 | 7.34 | 7.38 | 7.38 | 0.41% | 917,824 |
| Jul 29, 2025 | 7.41 | 7.41 | 7.35 | 7.35 | 7.35 | -0.81% | 587,768 |
| Jul 28, 2025 | 7.44 | 7.44 | 7.38 | 7.41 | 7.41 | -0.13% | 710,812 |
| Jul 25, 2025 | 7.47 | 7.47 | 7.38 | 7.42 | 7.42 | -0.27% | 707,329 |
| Jul 24, 2025 | 7.48 | 7.50 | 7.41 | 7.44 | 7.44 | -0.67% | 742,922 |
| Jul 23, 2025 | 7.43 | 7.57 | 7.42 | 7.49 | 7.42 | 1.35% | 1,795,673 |
| Jul 22, 2025 | 7.28 | 7.43 | 7.27 | 7.39 | 7.32 | 1.93% | 2,504,829 |
| Jul 21, 2025 | 7.26 | 7.28 | 7.20 | 7.25 | 7.19 | 0.97% | 1,961,207 |
| Jul 18, 2025 | 7.25 | 7.30 | 7.18 | 7.18 | 7.12 | -0.42% | 1,033,650 |
| Jul 17, 2025 | 7.24 | 7.25 | 7.20 | 7.21 | 7.15 | - | 811,337 |
| Jul 16, 2025 | 7.20 | 7.23 | 7.18 | 7.21 | 7.15 | - | 641,318 |
| Jul 15, 2025 | 7.23 | 7.24 | 7.21 | 7.21 | 7.15 | 0.14% | 947,825 |
| Jul 14, 2025 | 7.22 | 7.24 | 7.19 | 7.20 | 7.14 | -0.28% | 680,096 |
| Jul 11, 2025 | 7.24 | 7.27 | 7.21 | 7.22 | 7.16 | -0.14% | 709,293 |
| Jul 10, 2025 | 7.21 | 7.28 | 7.21 | 7.23 | 7.17 | - | 813,017 |
| Jul 9, 2025 | 7.25 | 7.30 | 7.19 | 7.23 | 7.17 | 0.28% | 794,460 |
| Jul 8, 2025 | 7.30 | 7.32 | 7.21 | 7.21 | 7.15 | -0.83% | 930,942 |
| Jul 7, 2025 | 7.29 | 7.34 | 7.22 | 7.27 | 7.20 | 0.41% | 1,480,676 |
| Jul 3, 2025 | 7.25 | 7.26 | 7.21 | 7.24 | 7.18 | 0.28% | 264,696 |
| Jul 2, 2025 | 7.33 | 7.34 | 7.18 | 7.22 | 7.16 | -1.10% | 794,384 |
| Jul 1, 2025 | 7.24 | 7.35 | 7.22 | 7.30 | 7.23 | 0.55% | 649,080 |
| Jun 30, 2025 | 7.22 | 7.29 | 7.20 | 7.26 | 7.19 | 0.28% | 820,661 |
| Jun 27, 2025 | 7.10 | 7.24 | 7.10 | 7.24 | 7.18 | 1.83% | 615,209 |
| Jun 26, 2025 | 7.10 | 7.13 | 7.09 | 7.11 | 7.05 | 0.14% | 454,608 |
| Jun 25, 2025 | 7.20 | 7.24 | 7.09 | 7.10 | 7.04 | -0.42% | 759,923 |
| Jun 24, 2025 | 7.20 | 7.24 | 7.12 | 7.13 | 7.07 | -0.83% | 823,535 |
| Jun 23, 2025 | 7.20 | 7.20 | 7.15 | 7.19 | 7.13 | -0.55% | 559,806 |
| Jun 20, 2025 | 7.25 | 7.27 | 7.22 | 7.23 | 7.10 | 0.14% | 737,896 |
| Jun 18, 2025 | 7.20 | 7.25 | 7.17 | 7.22 | 7.09 | 0.28% | 866,928 |
| Jun 17, 2025 | 7.23 | 7.23 | 7.18 | 7.20 | 7.07 | -0.28% | 666,961 |
| Jun 16, 2025 | 7.24 | 7.26 | 7.21 | 7.22 | 7.09 | -0.14% | 616,636 |
| Jun 13, 2025 | 7.22 | 7.25 | 7.21 | 7.23 | 7.10 | -0.28% | 515,051 |
| Jun 12, 2025 | 7.28 | 7.29 | 7.24 | 7.25 | 7.12 | -0.28% | 680,571 |
| Jun 11, 2025 | 7.29 | 7.30 | 7.24 | 7.27 | 7.14 | -0.27% | 644,604 |
| Jun 10, 2025 | 7.28 | 7.33 | 7.25 | 7.29 | 7.16 | 1.11% | 890,390 |
| Jun 9, 2025 | 7.18 | 7.26 | 7.18 | 7.21 | 7.08 | -0.28% | 800,037 |
| Jun 6, 2025 | 7.16 | 7.23 | 7.16 | 7.23 | 7.10 | 1.12% | 892,908 |
| Jun 5, 2025 | 7.20 | 7.21 | 7.07 | 7.15 | 7.02 | -0.42% | 800,705 |
| Jun 4, 2025 | 7.16 | 7.20 | 7.15 | 7.18 | 7.05 | - | 535,462 |
| Jun 3, 2025 | 7.22 | 7.22 | 7.16 | 7.18 | 7.05 | - | 500,530 |
| Jun 2, 2025 | 7.23 | 7.25 | 7.16 | 7.18 | 7.05 | -0.55% | 767,729 |
| May 30, 2025 | 7.20 | 7.23 | 7.17 | 7.22 | 7.09 | 0.70% | 905,347 |
| May 29, 2025 | 7.13 | 7.20 | 7.13 | 7.17 | 7.04 | 1.56% | 1,077,888 |