FS Credit Opportunities Corp. (FSCO)
NYSE: FSCO · Real-Time Price · USD
6.51
-0.37 (-5.38%)
At close: Oct 13, 2025, 4:00 PM EDT
6.51
0.00 (0.00%)
After-hours: Oct 13, 2025, 7:10 PM EDT
FS Credit Opportunities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 6.90 | 6.91 | 6.45 | 6.51 | 6.51 | -5.38% | 5,763,683 |
| Oct 10, 2025 | 7.15 | 7.15 | 6.88 | 6.88 | 6.88 | -3.23% | 1,735,303 |
| Oct 9, 2025 | 7.13 | 7.14 | 7.07 | 7.11 | 7.11 | 0.57% | 1,461,697 |
| Oct 8, 2025 | 6.98 | 7.08 | 6.96 | 7.07 | 7.07 | 1.58% | 1,423,322 |
| Oct 7, 2025 | 6.98 | 7.00 | 6.86 | 6.96 | 6.96 | 0.58% | 1,162,814 |
| Oct 6, 2025 | 7.04 | 7.05 | 6.90 | 6.92 | 6.92 | -0.86% | 1,668,409 |
| Oct 3, 2025 | 6.78 | 7.00 | 6.76 | 6.98 | 6.98 | 4.49% | 2,654,439 |
| Oct 2, 2025 | 6.79 | 6.85 | 6.58 | 6.68 | 6.68 | -2.48% | 2,586,743 |
| Oct 1, 2025 | 6.92 | 6.94 | 6.80 | 6.85 | 6.85 | -0.87% | 1,869,822 |
| Sep 30, 2025 | 6.85 | 6.93 | 6.82 | 6.91 | 6.91 | 1.62% | 1,402,198 |
| Sep 29, 2025 | 6.60 | 6.82 | 6.56 | 6.80 | 6.80 | 3.19% | 2,229,808 |
| Sep 26, 2025 | 6.72 | 6.87 | 6.52 | 6.59 | 6.59 | -2.80% | 4,402,341 |
| Sep 25, 2025 | 6.95 | 6.97 | 6.72 | 6.78 | 6.78 | -3.14% | 3,942,702 |
| Sep 24, 2025 | 7.20 | 7.26 | 6.96 | 7.00 | 7.00 | -2.51% | 2,458,944 |
| Sep 23, 2025 | 7.34 | 7.34 | 7.16 | 7.18 | 7.18 | -2.84% | 1,763,333 |
| Sep 22, 2025 | 7.39 | 7.42 | 7.37 | 7.39 | 7.32 | - | 1,431,967 |
| Sep 19, 2025 | 7.37 | 7.40 | 7.37 | 7.39 | 7.32 | -0.14% | 730,445 |
| Sep 18, 2025 | 7.40 | 7.41 | 7.40 | 7.40 | 7.33 | - | 901,776 |
| Sep 17, 2025 | 7.43 | 7.45 | 7.40 | 7.40 | 7.33 | -0.40% | 619,042 |
| Sep 16, 2025 | 7.46 | 7.46 | 7.43 | 7.43 | 7.36 | -0.40% | 600,253 |
| Sep 15, 2025 | 7.49 | 7.49 | 7.46 | 7.46 | 7.39 | - | 762,434 |
| Sep 12, 2025 | 7.40 | 7.46 | 7.40 | 7.46 | 7.39 | 0.40% | 879,073 |
| Sep 11, 2025 | 7.46 | 7.47 | 7.43 | 7.43 | 7.36 | - | 991,017 |
| Sep 10, 2025 | 7.47 | 7.50 | 7.43 | 7.43 | 7.36 | 0.41% | 1,170,876 |
| Sep 9, 2025 | 7.40 | 7.42 | 7.38 | 7.40 | 7.33 | - | 850,813 |
| Sep 8, 2025 | 7.42 | 7.42 | 7.36 | 7.40 | 7.33 | - | 962,391 |
| Sep 5, 2025 | 7.41 | 7.42 | 7.37 | 7.40 | 7.33 | - | 620,141 |
| Sep 4, 2025 | 7.42 | 7.44 | 7.40 | 7.40 | 7.33 | -0.27% | 498,617 |
| Sep 3, 2025 | 7.46 | 7.48 | 7.39 | 7.42 | 7.35 | -0.54% | 879,538 |
| Sep 2, 2025 | 7.48 | 7.49 | 7.42 | 7.46 | 7.39 | -0.53% | 809,814 |
| Aug 29, 2025 | 7.52 | 7.53 | 7.47 | 7.50 | 7.43 | -0.27% | 1,071,943 |
| Aug 28, 2025 | 7.40 | 7.52 | 7.40 | 7.52 | 7.45 | 1.62% | 829,248 |
| Aug 27, 2025 | 7.36 | 7.40 | 7.31 | 7.40 | 7.33 | 0.82% | 529,594 |
| Aug 26, 2025 | 7.33 | 7.38 | 7.30 | 7.34 | 7.27 | -0.27% | 752,023 |
| Aug 25, 2025 | 7.45 | 7.47 | 7.36 | 7.36 | 7.29 | -1.34% | 904,026 |
| Aug 22, 2025 | 7.42 | 7.48 | 7.37 | 7.46 | 7.39 | - | 567,751 |
| Aug 21, 2025 | 7.50 | 7.50 | 7.43 | 7.46 | 7.32 | -0.13% | 853,727 |
| Aug 20, 2025 | 7.43 | 7.53 | 7.43 | 7.47 | 7.33 | 0.95% | 1,150,603 |
| Aug 19, 2025 | 7.39 | 7.48 | 7.39 | 7.40 | 7.27 | 0.41% | 1,193,506 |
| Aug 18, 2025 | 7.40 | 7.41 | 7.36 | 7.37 | 7.24 | 0.14% | 901,866 |
| Aug 15, 2025 | 7.35 | 7.38 | 7.35 | 7.36 | 7.23 | - | 691,218 |
| Aug 14, 2025 | 7.44 | 7.44 | 7.35 | 7.36 | 7.23 | -0.67% | 582,030 |
| Aug 13, 2025 | 7.40 | 7.43 | 7.38 | 7.41 | 7.28 | 0.14% | 667,690 |
| Aug 12, 2025 | 7.43 | 7.43 | 7.39 | 7.40 | 7.27 | 0.27% | 778,690 |
| Aug 11, 2025 | 7.44 | 7.45 | 7.36 | 7.38 | 7.25 | -0.40% | 756,098 |
| Aug 8, 2025 | 7.40 | 7.46 | 7.38 | 7.41 | 7.28 | 0.54% | 669,138 |
| Aug 7, 2025 | 7.44 | 7.45 | 7.33 | 7.37 | 7.24 | -1.07% | 933,910 |
| Aug 6, 2025 | 7.51 | 7.53 | 7.42 | 7.45 | 7.31 | -0.80% | 738,947 |
| Aug 5, 2025 | 7.60 | 7.60 | 7.50 | 7.51 | 7.37 | -0.92% | 599,568 |
| Aug 4, 2025 | 7.45 | 7.65 | 7.42 | 7.58 | 7.44 | 1.74% | 1,109,943 |