FS Credit Opportunities Corp. (FSCO)
NYSE: FSCO · Real-Time Price · USD
5.05
+0.08 (1.71%)
May 22, 2026, 1:38 PM EDT - Market open
FS Credit Opportunities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.97 | 5.07 | 4.97 | 5.04 | - | 1.51% | 631,528 |
| May 21, 2026 | 4.95 | 4.99 | 4.90 | 4.96 | 4.96 | -0.03% | 1,351,025 |
| May 20, 2026 | 5.05 | 5.06 | 5.00 | 5.02 | 4.96 | -0.59% | 777,344 |
| May 19, 2026 | 5.08 | 5.13 | 5.02 | 5.05 | 4.99 | -0.98% | 934,779 |
| May 18, 2026 | 5.09 | 5.11 | 5.03 | 5.10 | 5.04 | 0.59% | 550,871 |
| May 15, 2026 | 5.12 | 5.13 | 5.07 | 5.07 | 5.01 | -1.36% | 644,811 |
| May 14, 2026 | 5.13 | 5.18 | 5.12 | 5.14 | 5.08 | 0.19% | 873,880 |
| May 13, 2026 | 5.09 | 5.15 | 5.08 | 5.13 | 5.07 | 0.59% | 833,948 |
| May 12, 2026 | 5.10 | 5.16 | 5.08 | 5.10 | 5.04 | -0.39% | 1,031,913 |
| May 11, 2026 | 5.13 | 5.19 | 5.10 | 5.12 | 5.06 | -0.58% | 981,715 |
| May 8, 2026 | 5.15 | 5.17 | 5.11 | 5.15 | 5.09 | - | 907,194 |
| May 7, 2026 | 5.13 | 5.20 | 5.11 | 5.15 | 5.09 | -1.53% | 1,110,262 |
| May 6, 2026 | 5.28 | 5.35 | 5.23 | 5.23 | 5.17 | -1.32% | 743,406 |
| May 5, 2026 | 5.18 | 5.30 | 5.18 | 5.30 | 5.24 | 2.12% | 910,302 |
| May 4, 2026 | 5.27 | 5.27 | 5.16 | 5.19 | 5.13 | -1.70% | 959,192 |
| May 1, 2026 | 5.29 | 5.32 | 5.26 | 5.28 | 5.22 | 0.57% | 1,019,499 |
| Apr 30, 2026 | 5.22 | 5.30 | 5.20 | 5.25 | 5.19 | 1.35% | 1,360,860 |
| Apr 29, 2026 | 5.08 | 5.20 | 5.03 | 5.18 | 5.12 | 2.17% | 1,480,231 |
| Apr 28, 2026 | 5.07 | 5.15 | 5.05 | 5.07 | 5.01 | 0.20% | 1,307,200 |
| Apr 27, 2026 | 4.99 | 5.08 | 4.99 | 5.06 | 5.00 | 1.20% | 1,309,396 |
| Apr 24, 2026 | 5.04 | 5.05 | 4.95 | 5.00 | 4.94 | 0.20% | 1,384,733 |
| Apr 23, 2026 | 5.12 | 5.13 | 4.99 | 4.99 | 4.93 | -2.19% | 979,931 |
| Apr 22, 2026 | 5.18 | 5.22 | 5.13 | 5.16 | 5.04 | - | 848,007 |
| Apr 21, 2026 | 5.25 | 5.27 | 5.15 | 5.16 | 5.04 | -1.71% | 931,335 |
| Apr 20, 2026 | 5.23 | 5.29 | 5.23 | 5.25 | 5.13 | 0.19% | 700,023 |
| Apr 17, 2026 | 5.25 | 5.28 | 5.24 | 5.24 | 5.12 | 0.96% | 825,580 |
| Apr 16, 2026 | 5.19 | 5.22 | 5.15 | 5.19 | 5.07 | - | 994,400 |
| Apr 15, 2026 | 5.07 | 5.20 | 5.07 | 5.19 | 5.07 | 1.57% | 1,151,889 |
| Apr 14, 2026 | 5.05 | 5.12 | 5.05 | 5.11 | 4.99 | 1.19% | 1,085,262 |
| Apr 13, 2026 | 5.01 | 5.08 | 4.98 | 5.05 | 4.93 | -0.39% | 1,147,778 |
| Apr 10, 2026 | 5.05 | 5.10 | 5.03 | 5.07 | 4.95 | 0.40% | 920,761 |
| Apr 9, 2026 | 4.91 | 5.07 | 4.89 | 5.05 | 4.93 | 1.81% | 931,948 |
| Apr 8, 2026 | 5.08 | 5.11 | 4.96 | 4.96 | 4.85 | 0.20% | 780,927 |
| Apr 7, 2026 | 4.90 | 4.98 | 4.86 | 4.95 | 4.84 | -0.80% | 969,248 |
| Apr 6, 2026 | 5.05 | 5.09 | 4.99 | 4.99 | 4.88 | -1.58% | 1,005,212 |
| Apr 2, 2026 | 5.08 | 5.12 | 5.00 | 5.07 | 4.95 | -1.55% | 1,226,344 |
| Apr 1, 2026 | 5.13 | 5.20 | 5.11 | 5.15 | 5.03 | 0.98% | 1,185,602 |
| Mar 31, 2026 | 5.22 | 5.25 | 5.10 | 5.10 | 4.98 | 0.79% | 2,000,703 |
| Mar 30, 2026 | 5.10 | 5.16 | 5.02 | 5.06 | 4.94 | - | 1,142,794 |
| Mar 27, 2026 | 4.89 | 5.07 | 4.87 | 5.06 | 4.94 | 2.22% | 1,957,418 |
| Mar 26, 2026 | 5.22 | 5.26 | 4.95 | 4.95 | 4.84 | -6.25% | 1,992,273 |
| Mar 25, 2026 | 5.16 | 5.30 | 5.14 | 5.28 | 5.16 | 1.73% | 2,096,857 |
| Mar 24, 2026 | 5.08 | 5.29 | 5.06 | 5.19 | 5.07 | 0.55% | 1,868,842 |
| Mar 23, 2026 | 5.00 | 5.22 | 4.98 | 5.22 | 5.04 | 4.40% | 1,970,346 |
| Mar 20, 2026 | 5.03 | 5.06 | 4.98 | 5.00 | 4.83 | -0.99% | 1,983,670 |
| Mar 19, 2026 | 4.93 | 5.10 | 4.89 | 5.05 | 4.88 | 1.81% | 1,573,773 |
| Mar 18, 2026 | 4.95 | 5.02 | 4.94 | 4.96 | 4.79 | -0.60% | 1,284,016 |
| Mar 17, 2026 | 4.86 | 5.02 | 4.86 | 4.99 | 4.82 | 1.84% | 1,351,980 |
| Mar 16, 2026 | 4.82 | 4.91 | 4.81 | 4.90 | 4.73 | 2.30% | 1,599,750 |
| Mar 13, 2026 | 4.88 | 4.91 | 4.77 | 4.79 | 4.63 | -2.24% | 1,981,288 |