FS Credit Opportunities Corp. (FSCO)
NYSE: FSCO · Real-Time Price · USD
7.06
+0.01 (0.07%)
Apr 1, 2025, 2:26 PM EDT - Market open
FS Credit Opportunities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 7.05 | 7.05 | 7.02 | 7.04 | - | -0.14% | 278,020 |
| Mar 31, 2025 | 7.04 | 7.07 | 7.02 | 7.05 | 7.05 | -0.28% | 1,280,965 |
| Mar 28, 2025 | 7.00 | 7.10 | 7.00 | 7.07 | 7.07 | 0.57% | 832,000 |
| Mar 27, 2025 | 6.96 | 7.04 | 6.96 | 7.03 | 7.03 | 0.72% | 451,686 |
| Mar 26, 2025 | 7.04 | 7.05 | 6.96 | 6.98 | 6.98 | -0.85% | 518,707 |
| Mar 25, 2025 | 7.09 | 7.10 | 7.01 | 7.04 | 7.04 | -0.56% | 762,266 |
| Mar 24, 2025 | 7.09 | 7.11 | 7.05 | 7.08 | 7.08 | -0.98% | 883,681 |
| Mar 21, 2025 | 7.16 | 7.16 | 7.09 | 7.15 | 7.09 | - | 653,177 |
| Mar 20, 2025 | 7.07 | 7.15 | 7.00 | 7.15 | 7.09 | 1.13% | 791,848 |
| Mar 19, 2025 | 6.99 | 7.07 | 6.95 | 7.07 | 7.01 | 1.73% | 613,594 |
| Mar 18, 2025 | 7.01 | 7.01 | 6.93 | 6.95 | 6.89 | -1.00% | 737,607 |
| Mar 17, 2025 | 7.02 | 7.10 | 6.98 | 7.02 | 6.96 | 0.57% | 770,252 |
| Mar 14, 2025 | 6.93 | 7.02 | 6.93 | 6.98 | 6.92 | 1.16% | 637,448 |
| Mar 13, 2025 | 6.96 | 6.99 | 6.90 | 6.90 | 6.84 | -0.86% | 659,460 |
| Mar 12, 2025 | 6.89 | 6.96 | 6.83 | 6.96 | 6.90 | 1.75% | 827,734 |
| Mar 11, 2025 | 6.90 | 6.95 | 6.81 | 6.84 | 6.78 | -0.87% | 1,066,233 |
| Mar 10, 2025 | 7.02 | 7.02 | 6.88 | 6.90 | 6.84 | -1.29% | 1,179,274 |
| Mar 7, 2025 | 6.99 | 7.06 | 6.98 | 6.99 | 6.93 | - | 855,521 |
| Mar 6, 2025 | 7.05 | 7.09 | 6.97 | 6.99 | 6.93 | -1.41% | 691,669 |
| Mar 5, 2025 | 7.07 | 7.09 | 7.03 | 7.09 | 7.03 | 0.71% | 640,760 |
| Mar 4, 2025 | 7.06 | 7.10 | 6.96 | 7.04 | 6.98 | -0.56% | 1,223,936 |
| Mar 3, 2025 | 7.01 | 7.12 | 7.00 | 7.08 | 7.02 | 1.43% | 1,051,221 |
| Feb 28, 2025 | 6.96 | 7.02 | 6.94 | 6.98 | 6.92 | 0.58% | 849,493 |
| Feb 27, 2025 | 6.95 | 6.97 | 6.92 | 6.94 | 6.88 | 0.29% | 753,442 |
| Feb 26, 2025 | 6.97 | 6.97 | 6.91 | 6.92 | 6.86 | -0.57% | 499,722 |
| Feb 25, 2025 | 6.94 | 6.98 | 6.93 | 6.96 | 6.90 | 0.43% | 630,018 |
| Feb 24, 2025 | 6.96 | 6.96 | 6.90 | 6.93 | 6.87 | -0.43% | 604,105 |
| Feb 21, 2025 | 6.90 | 6.98 | 6.90 | 6.96 | 6.90 | - | 641,610 |
| Feb 20, 2025 | 6.95 | 6.99 | 6.94 | 6.96 | 6.83 | 0.14% | 917,901 |
| Feb 19, 2025 | 6.94 | 6.98 | 6.93 | 6.95 | 6.82 | 0.14% | 1,098,253 |
| Feb 18, 2025 | 6.95 | 6.97 | 6.94 | 6.94 | 6.81 | 0.14% | 1,104,472 |
| Feb 14, 2025 | 6.95 | 6.96 | 6.93 | 6.93 | 6.80 | -0.29% | 718,713 |
| Feb 13, 2025 | 6.94 | 6.98 | 6.91 | 6.95 | 6.82 | 0.14% | 645,007 |
| Feb 12, 2025 | 6.90 | 6.97 | 6.90 | 6.94 | 6.81 | 0.29% | 726,058 |
| Feb 11, 2025 | 6.97 | 7.00 | 6.92 | 6.92 | 6.80 | -0.86% | 981,687 |
| Feb 10, 2025 | 6.91 | 6.99 | 6.91 | 6.98 | 6.85 | 1.01% | 968,342 |
| Feb 7, 2025 | 6.93 | 6.94 | 6.88 | 6.91 | 6.79 | 0.29% | 727,017 |
| Feb 6, 2025 | 6.90 | 6.94 | 6.86 | 6.89 | 6.77 | -0.14% | 569,950 |
| Feb 5, 2025 | 6.95 | 6.95 | 6.84 | 6.90 | 6.78 | -0.14% | 588,035 |
| Feb 4, 2025 | 6.86 | 6.94 | 6.85 | 6.91 | 6.79 | 0.73% | 536,566 |
| Feb 3, 2025 | 6.75 | 6.87 | 6.75 | 6.86 | 6.74 | 1.03% | 1,013,916 |
| Jan 31, 2025 | 6.93 | 6.94 | 6.78 | 6.79 | 6.67 | -1.16% | 1,116,711 |
| Jan 30, 2025 | 6.86 | 6.90 | 6.83 | 6.87 | 6.75 | 0.73% | 883,270 |
| Jan 29, 2025 | 6.94 | 6.95 | 6.78 | 6.82 | 6.70 | -0.87% | 620,768 |
| Jan 28, 2025 | 6.95 | 6.96 | 6.85 | 6.88 | 6.76 | -1.01% | 791,259 |
| Jan 27, 2025 | 6.98 | 6.98 | 6.92 | 6.95 | 6.82 | -0.14% | 712,353 |
| Jan 24, 2025 | 6.96 | 7.00 | 6.93 | 6.96 | 6.83 | -1.42% | 819,155 |
| Jan 23, 2025 | 7.10 | 7.11 | 7.04 | 7.06 | 6.87 | -0.56% | 942,868 |
| Jan 22, 2025 | 7.06 | 7.12 | 7.02 | 7.10 | 6.91 | 1.14% | 856,846 |
| Jan 21, 2025 | 7.00 | 7.09 | 6.98 | 7.02 | 6.83 | 0.57% | 1,020,578 |