FS Credit Opportunities Corp. (FSCO)
NYSE: FSCO · Real-Time Price · USD
5.11
+0.02 (0.39%)
At close: Aug 14, 2026, 4:00 PM EDT
5.12
+0.01 (0.20%)
After-hours: Aug 14, 2026, 7:34 PM EDT
FS Credit Opportunities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.08 | 5.14 | 5.06 | 5.11 | 5.11 | 0.39% | 988,600 |
| Aug 13, 2026 | 5.12 | 5.17 | 5.05 | 5.09 | 5.09 | -0.20% | 1,088,870 |
| Aug 12, 2026 | 5.08 | 5.13 | 5.07 | 5.10 | 5.10 | 1.19% | 1,019,615 |
| Aug 11, 2026 | 5.04 | 5.05 | 4.99 | 5.04 | 5.04 | 0.60% | 646,859 |
| Aug 10, 2026 | 5.02 | 5.05 | 4.99 | 5.01 | 5.01 | -0.40% | 575,338 |
| Aug 7, 2026 | 4.97 | 5.06 | 4.97 | 5.03 | 5.03 | 1.21% | 893,894 |
| Aug 6, 2026 | 4.92 | 4.99 | 4.92 | 4.97 | 4.97 | 0.81% | 509,326 |
| Aug 5, 2026 | 4.96 | 4.97 | 4.91 | 4.93 | 4.93 | -0.60% | 1,044,226 |
| Aug 4, 2026 | 5.01 | 5.03 | 4.95 | 4.96 | 4.96 | -0.60% | 1,029,031 |
| Aug 3, 2026 | 4.96 | 5.04 | 4.96 | 4.99 | 4.99 | 0.81% | 1,019,045 |
| Jul 31, 2026 | 5.00 | 5.00 | 4.94 | 4.95 | 4.95 | -0.40% | 895,531 |
| Jul 30, 2026 | 4.97 | 5.02 | 4.93 | 4.97 | 4.97 | 0.61% | 1,124,999 |
| Jul 29, 2026 | 4.92 | 4.97 | 4.91 | 4.94 | 4.94 | - | 795,014 |
| Jul 28, 2026 | 4.90 | 4.96 | 4.88 | 4.94 | 4.94 | 0.61% | 892,449 |
| Jul 27, 2026 | 4.90 | 4.94 | 4.87 | 4.91 | 4.91 | 0.41% | 845,847 |
| Jul 24, 2026 | 4.87 | 4.96 | 4.85 | 4.89 | 4.89 | 0.38% | 828,670 |
| Jul 23, 2026 | 4.93 | 4.98 | 4.92 | 4.93 | 4.87 | -1.00% | 801,827 |
| Jul 22, 2026 | 4.95 | 4.99 | 4.94 | 4.98 | 4.92 | - | 570,789 |
| Jul 21, 2026 | 4.96 | 5.00 | 4.94 | 4.98 | 4.92 | 0.81% | 833,244 |
| Jul 20, 2026 | 4.94 | 4.96 | 4.89 | 4.94 | 4.88 | 0.61% | 830,059 |
| Jul 17, 2026 | 4.85 | 4.93 | 4.84 | 4.91 | 4.85 | 1.66% | 1,530,679 |
| Jul 16, 2026 | 4.81 | 4.88 | 4.80 | 4.83 | 4.77 | 0.42% | 1,799,009 |
| Jul 15, 2026 | 4.78 | 4.87 | 4.78 | 4.81 | 4.75 | 1.05% | 863,384 |
| Jul 14, 2026 | 4.86 | 4.87 | 4.75 | 4.76 | 4.70 | -1.45% | 931,835 |
| Jul 13, 2026 | 4.87 | 4.89 | 4.79 | 4.83 | 4.77 | -1.02% | 660,714 |
| Jul 10, 2026 | 4.84 | 4.91 | 4.84 | 4.88 | 4.82 | 0.62% | 595,452 |
| Jul 9, 2026 | 4.84 | 4.89 | 4.82 | 4.85 | 4.79 | -0.21% | 810,112 |
| Jul 8, 2026 | 4.85 | 4.90 | 4.82 | 4.86 | 4.80 | -0.82% | 614,660 |
| Jul 7, 2026 | 4.91 | 4.94 | 4.88 | 4.90 | 4.84 | -0.81% | 810,020 |
| Jul 6, 2026 | 4.95 | 4.99 | 4.92 | 4.94 | 4.88 | -0.20% | 965,870 |
| Jul 2, 2026 | 5.00 | 5.03 | 4.93 | 4.95 | 4.89 | -1.00% | 694,382 |
| Jul 1, 2026 | 4.95 | 5.00 | 4.91 | 5.00 | 4.94 | 0.20% | 1,128,435 |
| Jun 30, 2026 | 4.97 | 4.99 | 4.88 | 4.99 | 4.93 | 1.22% | 939,904 |
| Jun 29, 2026 | 4.86 | 4.95 | 4.85 | 4.93 | 4.87 | 2.07% | 729,457 |
| Jun 26, 2026 | 4.72 | 4.86 | 4.72 | 4.83 | 4.77 | 1.90% | 1,002,429 |
| Jun 25, 2026 | 4.75 | 4.82 | 4.73 | 4.74 | 4.68 | - | 655,377 |
| Jun 24, 2026 | 4.75 | 4.80 | 4.69 | 4.74 | 4.68 | -0.42% | 1,146,805 |
| Jun 23, 2026 | 4.76 | 4.80 | 4.73 | 4.76 | 4.70 | -0.45% | 851,428 |
| Jun 22, 2026 | 4.98 | 5.01 | 4.82 | 4.84 | 4.73 | -1.83% | 1,339,002 |
| Jun 18, 2026 | 4.94 | 4.99 | 4.92 | 4.93 | 4.81 | -0.60% | 1,130,059 |
| Jun 17, 2026 | 4.92 | 4.97 | 4.90 | 4.96 | 4.84 | 0.61% | 1,059,982 |
| Jun 16, 2026 | 4.87 | 4.97 | 4.86 | 4.93 | 4.81 | 0.82% | 1,078,566 |
| Jun 15, 2026 | 4.84 | 4.96 | 4.82 | 4.89 | 4.77 | 1.66% | 1,458,337 |
| Jun 12, 2026 | 4.93 | 4.93 | 4.81 | 4.81 | 4.70 | -1.64% | 1,128,423 |
| Jun 11, 2026 | 4.80 | 4.90 | 4.77 | 4.89 | 4.77 | 1.45% | 1,371,259 |
| Jun 10, 2026 | 4.70 | 4.94 | 4.70 | 4.82 | 4.71 | 1.47% | 1,386,408 |
| Jun 9, 2026 | 4.74 | 4.81 | 4.67 | 4.75 | 4.64 | 0.64% | 1,636,055 |
| Jun 8, 2026 | 4.80 | 4.89 | 4.68 | 4.72 | 4.61 | -1.67% | 1,477,261 |
| Jun 5, 2026 | 4.91 | 4.95 | 4.76 | 4.80 | 4.69 | -2.24% | 1,264,252 |
| Jun 4, 2026 | 4.86 | 4.99 | 4.86 | 4.91 | 4.79 | 1.03% | 1,109,639 |