FS Credit Opportunities Corp. (FSCO)
NYSE: FSCO · Real-Time Price · USD
6.42
+0.03 (0.47%)
At close: Jan 6, 2026, 4:00 PM EST
6.43
+0.01 (0.15%)
After-hours: Jan 6, 2026, 4:17 PM EST
FS Credit Opportunities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 6.41 | 6.42 | 6.31 | 6.42 | - | 0.47% | 1,283,954 |
| Jan 5, 2026 | 6.35 | 6.42 | 6.31 | 6.39 | 6.39 | 0.63% | 1,052,953 |
| Jan 2, 2026 | 6.32 | 6.37 | 6.20 | 6.35 | 6.35 | 0.79% | 1,635,375 |
| Dec 31, 2025 | 6.31 | 6.31 | 6.25 | 6.30 | 6.30 | 0.96% | 1,797,397 |
| Dec 30, 2025 | 6.17 | 6.27 | 6.16 | 6.24 | 6.24 | 1.46% | 1,638,856 |
| Dec 29, 2025 | 6.11 | 6.21 | 6.11 | 6.15 | 6.15 | 0.16% | 1,540,298 |
| Dec 26, 2025 | 6.07 | 6.15 | 6.07 | 6.14 | 6.14 | 1.32% | 1,314,253 |
| Dec 24, 2025 | 6.07 | 6.13 | 6.05 | 6.06 | 6.06 | - | 1,205,995 |
| Dec 23, 2025 | 6.10 | 6.15 | 6.06 | 6.06 | 6.06 | -1.94% | 1,466,586 |
| Dec 22, 2025 | 6.19 | 6.20 | 6.14 | 6.18 | 6.11 | 0.82% | 1,147,449 |
| Dec 19, 2025 | 6.12 | 6.17 | 6.08 | 6.13 | 6.06 | 0.66% | 1,255,812 |
| Dec 18, 2025 | 6.16 | 6.20 | 6.05 | 6.09 | 6.02 | -1.14% | 1,547,962 |
| Dec 17, 2025 | 6.21 | 6.22 | 6.13 | 6.16 | 6.09 | -0.16% | 1,065,749 |
| Dec 16, 2025 | 6.20 | 6.23 | 6.10 | 6.17 | 6.10 | -0.48% | 1,281,065 |
| Dec 15, 2025 | 6.30 | 6.31 | 6.20 | 6.20 | 6.13 | -0.32% | 813,351 |
| Dec 12, 2025 | 6.23 | 6.33 | 6.22 | 6.22 | 6.15 | -1.11% | 1,390,805 |
| Dec 11, 2025 | 6.29 | 6.30 | 6.25 | 6.29 | 6.22 | - | 726,074 |
| Dec 10, 2025 | 6.30 | 6.34 | 6.25 | 6.29 | 6.22 | -0.47% | 1,034,892 |
| Dec 9, 2025 | 6.31 | 6.38 | 6.30 | 6.32 | 6.25 | - | 1,020,765 |
| Dec 8, 2025 | 6.32 | 6.37 | 6.28 | 6.32 | 6.25 | 0.32% | 1,380,841 |
| Dec 5, 2025 | 6.10 | 6.32 | 6.06 | 6.30 | 6.23 | 3.96% | 2,268,361 |
| Dec 4, 2025 | 6.03 | 6.09 | 6.03 | 6.06 | 5.99 | 0.66% | 961,238 |
| Dec 3, 2025 | 6.12 | 6.12 | 6.00 | 6.02 | 5.95 | -1.31% | 1,476,685 |
| Dec 2, 2025 | 6.05 | 6.13 | 6.04 | 6.10 | 6.03 | 1.16% | 1,360,013 |
| Dec 1, 2025 | 6.05 | 6.17 | 6.00 | 6.03 | 5.96 | -2.90% | 3,119,932 |
| Nov 28, 2025 | 6.38 | 6.39 | 6.17 | 6.21 | 6.14 | -2.05% | 1,974,085 |
| Nov 26, 2025 | 6.33 | 6.38 | 6.29 | 6.34 | 6.27 | 0.63% | 1,516,078 |
| Nov 25, 2025 | 6.24 | 6.33 | 6.15 | 6.30 | 6.23 | 0.64% | 1,365,830 |
| Nov 24, 2025 | 6.14 | 6.30 | 6.02 | 6.26 | 6.19 | 2.62% | 2,204,629 |
| Nov 21, 2025 | 6.05 | 6.14 | 6.00 | 6.10 | 6.03 | 0.66% | 2,492,825 |
| Nov 20, 2025 | 6.36 | 6.36 | 6.00 | 6.06 | 5.99 | -3.50% | 2,603,048 |
| Nov 19, 2025 | 6.36 | 6.37 | 6.28 | 6.28 | 6.14 | -0.48% | 1,135,715 |
| Nov 18, 2025 | 6.30 | 6.38 | 6.26 | 6.31 | 6.17 | -0.16% | 1,523,309 |
| Nov 17, 2025 | 6.28 | 6.36 | 6.23 | 6.32 | 6.18 | 0.80% | 1,719,618 |
| Nov 14, 2025 | 6.40 | 6.47 | 6.26 | 6.27 | 6.13 | -2.94% | 2,720,942 |
| Nov 13, 2025 | 6.55 | 6.63 | 6.46 | 6.46 | 6.32 | -1.37% | 1,412,819 |
| Nov 12, 2025 | 6.40 | 6.57 | 6.38 | 6.55 | 6.41 | 2.83% | 1,696,873 |
| Nov 11, 2025 | 6.49 | 6.50 | 6.35 | 6.37 | 6.23 | -1.55% | 1,426,381 |
| Nov 10, 2025 | 6.51 | 6.58 | 6.42 | 6.47 | 6.33 | - | 1,713,596 |
| Nov 7, 2025 | 6.40 | 6.51 | 6.35 | 6.47 | 6.33 | 2.05% | 1,537,587 |
| Nov 6, 2025 | 6.38 | 6.39 | 6.30 | 6.34 | 6.20 | -0.63% | 1,031,877 |
| Nov 5, 2025 | 6.34 | 6.42 | 6.29 | 6.38 | 6.24 | 0.95% | 1,005,072 |
| Nov 4, 2025 | 6.29 | 6.37 | 6.20 | 6.32 | 6.18 | -0.94% | 1,854,479 |
| Nov 3, 2025 | 6.55 | 6.57 | 6.38 | 6.38 | 6.24 | -3.04% | 1,670,025 |
| Oct 31, 2025 | 6.57 | 6.60 | 6.49 | 6.58 | 6.44 | 1.86% | 853,630 |
| Oct 30, 2025 | 6.40 | 6.54 | 6.39 | 6.46 | 6.32 | 0.31% | 1,682,928 |
| Oct 29, 2025 | 6.50 | 6.50 | 6.40 | 6.44 | 6.30 | -0.77% | 1,639,350 |
| Oct 28, 2025 | 6.59 | 6.59 | 6.44 | 6.49 | 6.35 | -1.52% | 1,749,529 |
| Oct 27, 2025 | 6.65 | 6.67 | 6.55 | 6.59 | 6.45 | -0.15% | 1,441,033 |
| Oct 24, 2025 | 6.62 | 6.64 | 6.56 | 6.60 | 6.46 | -0.75% | 1,206,398 |