FS Credit Opportunities Corp. (FSCO)
NYSE: FSCO · Real-Time Price · USD
6.30
+0.24 (3.96%)
At close: Dec 5, 2025, 4:00 PM EST
6.32
+0.02 (0.32%)
After-hours: Dec 5, 2025, 7:40 PM EST
FS Credit Opportunities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.10 | 6.32 | 6.06 | 6.30 | 6.30 | 3.96% | 2,264,585 |
| Dec 4, 2025 | 6.03 | 6.09 | 6.03 | 6.06 | 6.06 | 0.66% | 960,494 |
| Dec 3, 2025 | 6.12 | 6.12 | 6.00 | 6.02 | 6.02 | -1.31% | 1,476,297 |
| Dec 2, 2025 | 6.05 | 6.13 | 6.04 | 6.10 | 6.10 | 1.16% | 1,358,683 |
| Dec 1, 2025 | 6.05 | 6.17 | 6.00 | 6.03 | 6.03 | -2.90% | 3,117,173 |
| Nov 28, 2025 | 6.38 | 6.39 | 6.17 | 6.21 | 6.21 | -2.05% | 1,972,642 |
| Nov 26, 2025 | 6.33 | 6.38 | 6.29 | 6.34 | 6.34 | 0.63% | 1,516,078 |
| Nov 25, 2025 | 6.24 | 6.33 | 6.15 | 6.30 | 6.30 | 0.64% | 1,363,916 |
| Nov 24, 2025 | 6.14 | 6.30 | 6.02 | 6.26 | 6.26 | 2.62% | 2,201,530 |
| Nov 21, 2025 | 6.05 | 6.14 | 6.00 | 6.10 | 6.10 | 0.66% | 2,490,351 |
| Nov 20, 2025 | 6.36 | 6.36 | 6.00 | 6.06 | 6.06 | -3.50% | 2,599,233 |
| Nov 19, 2025 | 6.36 | 6.37 | 6.28 | 6.28 | 6.21 | -0.48% | 1,135,715 |
| Nov 18, 2025 | 6.30 | 6.38 | 6.26 | 6.31 | 6.24 | -0.16% | 1,523,309 |
| Nov 17, 2025 | 6.28 | 6.36 | 6.23 | 6.32 | 6.25 | 0.80% | 1,719,618 |
| Nov 14, 2025 | 6.40 | 6.47 | 6.26 | 6.27 | 6.20 | -2.94% | 2,720,942 |
| Nov 13, 2025 | 6.55 | 6.63 | 6.46 | 6.46 | 6.39 | -1.37% | 1,412,819 |
| Nov 12, 2025 | 6.40 | 6.57 | 6.38 | 6.55 | 6.48 | 2.83% | 1,696,873 |
| Nov 11, 2025 | 6.49 | 6.50 | 6.35 | 6.37 | 6.30 | -1.55% | 1,426,381 |
| Nov 10, 2025 | 6.51 | 6.58 | 6.42 | 6.47 | 6.40 | - | 1,713,596 |
| Nov 7, 2025 | 6.40 | 6.51 | 6.35 | 6.47 | 6.40 | 2.05% | 1,537,587 |
| Nov 6, 2025 | 6.38 | 6.39 | 6.30 | 6.34 | 6.27 | -0.63% | 1,031,877 |
| Nov 5, 2025 | 6.34 | 6.42 | 6.29 | 6.38 | 6.31 | 0.95% | 1,005,072 |
| Nov 4, 2025 | 6.29 | 6.37 | 6.20 | 6.32 | 6.25 | -0.94% | 1,854,479 |
| Nov 3, 2025 | 6.55 | 6.57 | 6.38 | 6.38 | 6.31 | -3.04% | 1,670,025 |
| Oct 31, 2025 | 6.57 | 6.60 | 6.49 | 6.58 | 6.51 | 1.86% | 853,630 |
| Oct 30, 2025 | 6.40 | 6.54 | 6.39 | 6.46 | 6.39 | 0.31% | 1,682,928 |
| Oct 29, 2025 | 6.50 | 6.50 | 6.40 | 6.44 | 6.37 | -0.77% | 1,639,350 |
| Oct 28, 2025 | 6.59 | 6.59 | 6.44 | 6.49 | 6.42 | -1.52% | 1,749,529 |
| Oct 27, 2025 | 6.65 | 6.67 | 6.55 | 6.59 | 6.52 | -0.15% | 1,441,033 |
| Oct 24, 2025 | 6.62 | 6.64 | 6.56 | 6.60 | 6.53 | -0.75% | 1,206,398 |
| Oct 23, 2025 | 6.62 | 6.69 | 6.62 | 6.65 | 6.51 | 0.45% | 770,509 |
| Oct 22, 2025 | 6.77 | 6.79 | 6.61 | 6.62 | 6.48 | -2.22% | 1,390,579 |
| Oct 21, 2025 | 6.69 | 6.79 | 6.60 | 6.77 | 6.63 | 2.58% | 1,465,102 |
| Oct 20, 2025 | 6.43 | 6.62 | 6.41 | 6.60 | 6.46 | 2.96% | 1,352,248 |
| Oct 17, 2025 | 6.53 | 6.53 | 6.28 | 6.41 | 6.28 | -1.54% | 2,414,052 |
| Oct 16, 2025 | 6.55 | 6.64 | 6.49 | 6.51 | 6.37 | - | 1,860,022 |
| Oct 15, 2025 | 6.49 | 6.62 | 6.44 | 6.51 | 6.37 | 0.31% | 1,492,298 |
| Oct 14, 2025 | 6.44 | 6.52 | 6.27 | 6.49 | 6.35 | -0.31% | 3,385,271 |
| Oct 13, 2025 | 6.90 | 6.91 | 6.45 | 6.51 | 6.37 | -5.38% | 5,770,160 |
| Oct 10, 2025 | 7.15 | 7.15 | 6.88 | 6.88 | 6.74 | -3.23% | 1,735,303 |
| Oct 9, 2025 | 7.13 | 7.14 | 7.07 | 7.11 | 6.96 | 0.57% | 1,461,697 |
| Oct 8, 2025 | 6.98 | 7.08 | 6.96 | 7.07 | 6.92 | 1.58% | 1,423,322 |
| Oct 7, 2025 | 6.98 | 7.00 | 6.86 | 6.96 | 6.81 | 0.58% | 1,162,814 |
| Oct 6, 2025 | 7.04 | 7.05 | 6.90 | 6.92 | 6.78 | -0.86% | 1,668,409 |
| Oct 3, 2025 | 6.78 | 7.00 | 6.76 | 6.98 | 6.83 | 4.49% | 2,654,439 |
| Oct 2, 2025 | 6.79 | 6.85 | 6.58 | 6.68 | 6.54 | -2.48% | 2,586,743 |
| Oct 1, 2025 | 6.92 | 6.94 | 6.80 | 6.85 | 6.71 | -0.87% | 1,869,822 |
| Sep 30, 2025 | 6.85 | 6.93 | 6.82 | 6.91 | 6.77 | 1.62% | 1,402,198 |
| Sep 29, 2025 | 6.60 | 6.82 | 6.56 | 6.80 | 6.66 | 3.19% | 2,229,808 |
| Sep 26, 2025 | 6.72 | 6.87 | 6.52 | 6.59 | 6.45 | -2.80% | 4,402,341 |