FS Credit Opportunities Corp. (FSCO)
NYSE: FSCO · Real-Time Price · USD
7.18
-0.03 (-0.42%)
At close: Jul 18, 2025, 4:00 PM
7.21
+0.03 (0.43%)
After-hours: Jul 18, 2025, 7:00 PM EDT
FS Credit Opportunities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 7.25 | 7.30 | 7.18 | 7.18 | 7.18 | -0.42% | 1,033,650 |
| Jul 17, 2025 | 7.24 | 7.25 | 7.20 | 7.21 | 7.21 | - | 811,337 |
| Jul 16, 2025 | 7.20 | 7.23 | 7.18 | 7.21 | 7.21 | - | 641,318 |
| Jul 15, 2025 | 7.23 | 7.24 | 7.21 | 7.21 | 7.21 | 0.14% | 947,825 |
| Jul 14, 2025 | 7.22 | 7.24 | 7.19 | 7.20 | 7.20 | -0.28% | 680,096 |
| Jul 11, 2025 | 7.24 | 7.27 | 7.21 | 7.22 | 7.22 | -0.14% | 709,293 |
| Jul 10, 2025 | 7.21 | 7.28 | 7.21 | 7.23 | 7.23 | - | 813,017 |
| Jul 9, 2025 | 7.25 | 7.30 | 7.19 | 7.23 | 7.23 | 0.28% | 794,460 |
| Jul 8, 2025 | 7.30 | 7.32 | 7.21 | 7.21 | 7.21 | -0.83% | 930,942 |
| Jul 7, 2025 | 7.29 | 7.34 | 7.22 | 7.27 | 7.27 | 0.41% | 1,480,676 |
| Jul 3, 2025 | 7.25 | 7.26 | 7.21 | 7.24 | 7.24 | 0.28% | 264,696 |
| Jul 2, 2025 | 7.33 | 7.34 | 7.18 | 7.22 | 7.22 | -1.10% | 794,384 |
| Jul 1, 2025 | 7.24 | 7.35 | 7.22 | 7.30 | 7.30 | 0.55% | 649,080 |
| Jun 30, 2025 | 7.22 | 7.29 | 7.20 | 7.26 | 7.26 | 0.28% | 820,661 |
| Jun 27, 2025 | 7.10 | 7.24 | 7.10 | 7.24 | 7.24 | 1.83% | 615,209 |
| Jun 26, 2025 | 7.10 | 7.13 | 7.09 | 7.11 | 7.11 | 0.14% | 454,608 |
| Jun 25, 2025 | 7.20 | 7.24 | 7.09 | 7.10 | 7.10 | -0.42% | 759,923 |
| Jun 24, 2025 | 7.20 | 7.24 | 7.12 | 7.13 | 7.13 | -0.83% | 823,535 |
| Jun 23, 2025 | 7.20 | 7.20 | 7.15 | 7.19 | 7.19 | -0.55% | 559,806 |
| Jun 20, 2025 | 7.25 | 7.27 | 7.22 | 7.23 | 7.16 | 0.14% | 737,896 |
| Jun 18, 2025 | 7.20 | 7.25 | 7.17 | 7.22 | 7.15 | 0.28% | 866,928 |
| Jun 17, 2025 | 7.23 | 7.23 | 7.18 | 7.20 | 7.13 | -0.28% | 666,961 |
| Jun 16, 2025 | 7.24 | 7.26 | 7.21 | 7.22 | 7.15 | -0.14% | 616,636 |
| Jun 13, 2025 | 7.22 | 7.25 | 7.21 | 7.23 | 7.16 | -0.28% | 515,051 |
| Jun 12, 2025 | 7.28 | 7.29 | 7.24 | 7.25 | 7.18 | -0.28% | 680,571 |
| Jun 11, 2025 | 7.29 | 7.30 | 7.24 | 7.27 | 7.20 | -0.27% | 644,604 |
| Jun 10, 2025 | 7.28 | 7.33 | 7.25 | 7.29 | 7.22 | 1.11% | 890,390 |
| Jun 9, 2025 | 7.18 | 7.26 | 7.18 | 7.21 | 7.14 | -0.28% | 800,037 |
| Jun 6, 2025 | 7.16 | 7.23 | 7.16 | 7.23 | 7.16 | 1.12% | 892,908 |
| Jun 5, 2025 | 7.20 | 7.21 | 7.07 | 7.15 | 7.08 | -0.42% | 800,705 |
| Jun 4, 2025 | 7.16 | 7.20 | 7.15 | 7.18 | 7.11 | - | 535,462 |
| Jun 3, 2025 | 7.22 | 7.22 | 7.16 | 7.18 | 7.11 | - | 500,530 |
| Jun 2, 2025 | 7.23 | 7.25 | 7.16 | 7.18 | 7.11 | -0.55% | 767,729 |
| May 30, 2025 | 7.20 | 7.23 | 7.17 | 7.22 | 7.15 | 0.70% | 905,347 |
| May 29, 2025 | 7.13 | 7.20 | 7.13 | 7.17 | 7.10 | 1.56% | 1,077,888 |
| May 28, 2025 | 7.05 | 7.11 | 7.03 | 7.06 | 6.99 | 0.57% | 651,559 |
| May 27, 2025 | 7.07 | 7.09 | 7.01 | 7.02 | 6.95 | -0.28% | 596,840 |
| May 23, 2025 | 6.95 | 7.05 | 6.95 | 7.04 | 6.97 | 0.57% | 488,347 |
| May 22, 2025 | 7.06 | 7.06 | 6.93 | 7.00 | 6.94 | -1.27% | 807,701 |
| May 21, 2025 | 7.15 | 7.18 | 7.04 | 7.09 | 6.96 | -0.84% | 852,013 |
| May 20, 2025 | 7.19 | 7.19 | 7.12 | 7.15 | 7.02 | - | 604,274 |
| May 19, 2025 | 7.10 | 7.17 | 7.10 | 7.15 | 7.02 | -0.14% | 563,873 |
| May 16, 2025 | 7.05 | 7.16 | 7.01 | 7.16 | 7.03 | 2.43% | 766,678 |
| May 15, 2025 | 7.00 | 7.05 | 6.91 | 6.99 | 6.86 | -0.29% | 1,373,739 |
| May 14, 2025 | 7.22 | 7.23 | 7.00 | 7.01 | 6.88 | -2.64% | 1,650,563 |
| May 13, 2025 | 7.19 | 7.21 | 7.16 | 7.20 | 7.07 | 0.70% | 801,313 |
| May 12, 2025 | 7.16 | 7.22 | 7.11 | 7.15 | 7.02 | 0.85% | 916,451 |
| May 9, 2025 | 7.14 | 7.14 | 7.05 | 7.09 | 6.96 | 0.14% | 844,630 |
| May 8, 2025 | 7.18 | 7.20 | 7.08 | 7.08 | 6.95 | -0.28% | 862,583 |
| May 7, 2025 | 6.98 | 7.21 | 6.96 | 7.10 | 6.97 | 2.45% | 2,011,634 |