FS Credit Opportunities Corp. (FSCO)
NYSE: FSCO · Real-Time Price · USD
4.870
-0.070 (-1.42%)
Oct 14, 2026, 10:28 AM EDT - Market open
FS Credit Opportunities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 4.90 | 4.92 | 4.85 | 4.87 | 4.87 | -1.42% | 377,255 |
| Oct 13, 2026 | 4.96 | 5.01 | 4.93 | 4.94 | 4.94 | -1.00% | 1,136,934 |
| Oct 12, 2026 | 5.00 | 5.04 | 4.97 | 4.99 | 4.99 | -0.60% | 642,055 |
| Oct 9, 2026 | 4.99 | 5.03 | 4.95 | 5.02 | 5.02 | 0.80% | 911,820 |
| Oct 8, 2026 | 4.90 | 4.98 | 4.87 | 4.98 | 4.98 | 1.43% | 1,045,162 |
| Oct 7, 2026 | 5.01 | 5.02 | 4.90 | 4.91 | 4.91 | -2.58% | 2,186,937 |
| Oct 6, 2026 | 5.07 | 5.07 | 5.01 | 5.04 | 5.04 | -0.59% | 1,239,482 |
| Oct 5, 2026 | 5.12 | 5.18 | 5.05 | 5.07 | 5.07 | -0.78% | 906,344 |
| Oct 2, 2026 | 5.16 | 5.22 | 5.11 | 5.11 | 5.11 | -0.20% | 1,252,862 |
| Oct 1, 2026 | 5.17 | 5.17 | 5.03 | 5.12 | 5.12 | -0.78% | 1,657,525 |
| Sep 30, 2026 | 5.20 | 5.24 | 5.13 | 5.16 | 5.16 | -0.39% | 837,782 |
| Sep 29, 2026 | 5.07 | 5.20 | 5.06 | 5.18 | 5.18 | 2.78% | 1,085,718 |
| Sep 28, 2026 | 5.10 | 5.11 | 5.02 | 5.04 | 5.04 | -1.37% | 859,361 |
| Sep 25, 2026 | 5.09 | 5.16 | 5.05 | 5.11 | 5.11 | 1.19% | 1,155,286 |
| Sep 24, 2026 | 5.27 | 5.30 | 5.05 | 5.05 | 5.05 | -4.17% | 956,708 |
| Sep 23, 2026 | 5.41 | 5.41 | 5.27 | 5.27 | 5.27 | -3.49% | 1,294,082 |
| Sep 22, 2026 | 5.41 | 5.52 | 5.37 | 5.52 | 5.46 | 2.41% | 1,677,096 |
| Sep 21, 2026 | 5.32 | 5.39 | 5.29 | 5.39 | 5.33 | 2.67% | 1,302,478 |
| Sep 18, 2026 | 5.32 | 5.34 | 5.25 | 5.25 | 5.19 | -1.50% | 564,111 |
| Sep 17, 2026 | 5.26 | 5.33 | 5.25 | 5.33 | 5.27 | 1.72% | 804,161 |
| Sep 16, 2026 | 5.23 | 5.32 | 5.22 | 5.24 | 5.18 | - | 706,285 |
| Sep 15, 2026 | 5.20 | 5.27 | 5.17 | 5.24 | 5.18 | 0.77% | 834,160 |
| Sep 14, 2026 | 5.20 | 5.21 | 5.13 | 5.20 | 5.14 | - | 1,056,300 |
| Sep 11, 2026 | 5.22 | 5.22 | 5.18 | 5.20 | 5.14 | - | 759,874 |
| Sep 10, 2026 | 5.26 | 5.26 | 5.17 | 5.20 | 5.14 | -1.14% | 981,218 |
| Sep 9, 2026 | 5.26 | 5.28 | 5.25 | 5.26 | 5.20 | -0.19% | 790,790 |
| Sep 8, 2026 | 5.29 | 5.30 | 5.26 | 5.27 | 5.21 | -0.57% | 555,591 |
| Sep 4, 2026 | 5.26 | 5.30 | 5.22 | 5.30 | 5.24 | 0.76% | 859,144 |
| Sep 3, 2026 | 5.25 | 5.26 | 5.22 | 5.26 | 5.20 | 0.38% | 525,050 |
| Sep 2, 2026 | 5.20 | 5.25 | 5.20 | 5.24 | 5.18 | 0.96% | 862,497 |
| Sep 1, 2026 | 5.17 | 5.24 | 5.16 | 5.19 | 5.13 | 0.19% | 729,990 |
| Aug 31, 2026 | 5.20 | 5.25 | 5.17 | 5.18 | 5.12 | - | 1,336,582 |
| Aug 28, 2026 | 5.12 | 5.21 | 5.12 | 5.18 | 5.12 | 1.17% | 738,694 |
| Aug 27, 2026 | 5.10 | 5.14 | 5.07 | 5.12 | 5.06 | - | 959,378 |
| Aug 26, 2026 | 5.08 | 5.14 | 5.07 | 5.12 | 5.06 | 0.99% | 769,976 |
| Aug 25, 2026 | 5.10 | 5.10 | 5.05 | 5.07 | 5.02 | -0.78% | 683,842 |
| Aug 24, 2026 | 5.10 | 5.15 | 5.09 | 5.11 | 5.06 | -0.21% | 848,380 |
| Aug 21, 2026 | 5.18 | 5.20 | 5.15 | 5.18 | 5.07 | 0.78% | 734,661 |
| Aug 20, 2026 | 5.16 | 5.19 | 5.14 | 5.14 | 5.03 | -0.58% | 1,103,704 |
| Aug 19, 2026 | 5.16 | 5.20 | 5.13 | 5.17 | 5.06 | 0.39% | 788,128 |
| Aug 18, 2026 | 5.09 | 5.16 | 5.04 | 5.15 | 5.04 | 0.98% | 763,194 |
| Aug 17, 2026 | 5.14 | 5.15 | 5.09 | 5.10 | 4.99 | -0.20% | 875,206 |
| Aug 14, 2026 | 5.08 | 5.14 | 5.06 | 5.11 | 5.00 | 0.39% | 990,280 |
| Aug 13, 2026 | 5.12 | 5.17 | 5.05 | 5.09 | 4.98 | -0.20% | 1,094,505 |
| Aug 12, 2026 | 5.08 | 5.13 | 5.07 | 5.10 | 4.99 | 1.19% | 1,021,151 |
| Aug 11, 2026 | 5.04 | 5.05 | 4.99 | 5.04 | 4.93 | 0.60% | 647,263 |
| Aug 10, 2026 | 5.02 | 5.05 | 4.99 | 5.01 | 4.90 | -0.40% | 575,740 |
| Aug 7, 2026 | 4.97 | 5.06 | 4.97 | 5.03 | 4.92 | 1.21% | 893,912 |
| Aug 6, 2026 | 4.92 | 4.99 | 4.92 | 4.97 | 4.86 | 0.81% | 509,335 |
| Aug 5, 2026 | 4.96 | 4.97 | 4.91 | 4.93 | 4.82 | -0.60% | 1,047,687 |