FS Credit Opportunities Corp. (FSCO)
NYSE: FSCO · Real-Time Price · USD
5.07
+0.01 (0.20%)
At close: Apr 28, 2026, 4:00 PM EDT
5.12
+0.05 (0.99%)
After-hours: Apr 28, 2026, 7:17 PM EDT
FS Credit Opportunities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.07 | 5.15 | 5.05 | 5.07 | 5.07 | 0.20% | 1,306,136 |
| Apr 27, 2026 | 4.99 | 5.08 | 4.99 | 5.06 | 5.06 | 1.20% | 1,309,252 |
| Apr 24, 2026 | 5.04 | 5.05 | 4.95 | 5.00 | 5.00 | 0.20% | 1,382,743 |
| Apr 23, 2026 | 5.12 | 5.13 | 4.99 | 4.99 | 4.99 | -3.29% | 978,629 |
| Apr 22, 2026 | 5.18 | 5.22 | 5.13 | 5.16 | 5.10 | - | 847,876 |
| Apr 21, 2026 | 5.25 | 5.27 | 5.15 | 5.16 | 5.10 | -1.71% | 931,335 |
| Apr 20, 2026 | 5.23 | 5.29 | 5.23 | 5.25 | 5.19 | 0.19% | 700,023 |
| Apr 17, 2026 | 5.25 | 5.28 | 5.24 | 5.24 | 5.18 | 0.96% | 825,580 |
| Apr 16, 2026 | 5.19 | 5.22 | 5.15 | 5.19 | 5.13 | - | 994,400 |
| Apr 15, 2026 | 5.07 | 5.20 | 5.07 | 5.19 | 5.13 | 1.57% | 1,151,889 |
| Apr 14, 2026 | 5.05 | 5.12 | 5.05 | 5.11 | 5.05 | 1.19% | 1,085,262 |
| Apr 13, 2026 | 5.01 | 5.08 | 4.98 | 5.05 | 4.99 | -0.39% | 1,147,778 |
| Apr 10, 2026 | 5.05 | 5.10 | 5.03 | 5.07 | 5.01 | 0.40% | 920,761 |
| Apr 9, 2026 | 4.91 | 5.07 | 4.89 | 5.05 | 4.99 | 1.81% | 931,948 |
| Apr 8, 2026 | 5.08 | 5.11 | 4.96 | 4.96 | 4.90 | 0.20% | 780,927 |
| Apr 7, 2026 | 4.90 | 4.98 | 4.86 | 4.95 | 4.89 | -0.80% | 969,248 |
| Apr 6, 2026 | 5.05 | 5.09 | 4.99 | 4.99 | 4.93 | -1.58% | 1,005,212 |
| Apr 2, 2026 | 5.08 | 5.12 | 5.00 | 5.07 | 5.01 | -1.55% | 1,226,344 |
| Apr 1, 2026 | 5.13 | 5.20 | 5.11 | 5.15 | 5.09 | 0.98% | 1,185,602 |
| Mar 31, 2026 | 5.22 | 5.25 | 5.10 | 5.10 | 5.04 | 0.79% | 2,000,703 |
| Mar 30, 2026 | 5.10 | 5.16 | 5.02 | 5.06 | 5.00 | - | 1,142,794 |
| Mar 27, 2026 | 4.89 | 5.07 | 4.87 | 5.06 | 5.00 | 2.22% | 1,957,418 |
| Mar 26, 2026 | 5.22 | 5.26 | 4.95 | 4.95 | 4.89 | -6.25% | 1,992,273 |
| Mar 25, 2026 | 5.16 | 5.30 | 5.14 | 5.28 | 5.22 | 1.73% | 2,096,857 |
| Mar 24, 2026 | 5.08 | 5.29 | 5.06 | 5.19 | 5.13 | -0.57% | 1,868,842 |
| Mar 23, 2026 | 5.00 | 5.22 | 4.98 | 5.22 | 5.10 | 4.40% | 1,970,346 |
| Mar 20, 2026 | 5.03 | 5.06 | 4.98 | 5.00 | 4.89 | -0.99% | 1,983,670 |
| Mar 19, 2026 | 4.93 | 5.10 | 4.89 | 5.05 | 4.94 | 1.81% | 1,573,773 |
| Mar 18, 2026 | 4.95 | 5.02 | 4.94 | 4.96 | 4.85 | -0.60% | 1,284,016 |
| Mar 17, 2026 | 4.86 | 5.02 | 4.86 | 4.99 | 4.88 | 1.84% | 1,351,980 |
| Mar 16, 2026 | 4.82 | 4.91 | 4.81 | 4.90 | 4.79 | 2.30% | 1,599,750 |
| Mar 13, 2026 | 4.88 | 4.91 | 4.77 | 4.79 | 4.68 | -2.24% | 1,981,288 |
| Mar 12, 2026 | 4.80 | 4.92 | 4.70 | 4.90 | 4.79 | 1.03% | 3,281,386 |
| Mar 11, 2026 | 4.80 | 4.93 | 4.78 | 4.85 | 4.74 | -0.21% | 3,233,177 |
| Mar 10, 2026 | 4.52 | 4.88 | 4.47 | 4.86 | 4.75 | 6.81% | 4,604,268 |
| Mar 9, 2026 | 4.22 | 4.56 | 4.13 | 4.55 | 4.45 | -0.22% | 6,400,460 |
| Mar 6, 2026 | 4.51 | 4.65 | 4.45 | 4.56 | 4.46 | -10.59% | 15,470,273 |
| Mar 5, 2026 | 5.05 | 5.17 | 5.02 | 5.10 | 4.99 | -0.78% | 1,872,281 |
| Mar 4, 2026 | 5.15 | 5.22 | 5.08 | 5.14 | 5.03 | 0.39% | 1,508,353 |
| Mar 3, 2026 | 5.16 | 5.18 | 5.02 | 5.12 | 5.01 | -2.48% | 2,415,418 |
| Mar 2, 2026 | 4.87 | 5.25 | 4.82 | 5.25 | 5.13 | 5.42% | 2,779,578 |
| Feb 27, 2026 | 5.21 | 5.21 | 4.93 | 4.98 | 4.87 | -4.41% | 4,121,854 |
| Feb 26, 2026 | 5.20 | 5.30 | 5.07 | 5.21 | 5.09 | -1.14% | 2,689,485 |
| Feb 25, 2026 | 5.27 | 5.30 | 5.20 | 5.27 | 5.15 | -0.19% | 1,726,379 |
| Feb 24, 2026 | 5.17 | 5.30 | 5.16 | 5.28 | 5.16 | 1.34% | 2,193,258 |
| Feb 23, 2026 | 5.33 | 5.44 | 5.11 | 5.21 | 5.09 | -6.63% | 7,587,037 |
| Feb 20, 2026 | 5.74 | 5.76 | 5.55 | 5.58 | 5.46 | -4.78% | 2,606,323 |
| Feb 19, 2026 | 5.84 | 5.89 | 5.78 | 5.86 | 5.66 | - | 1,181,808 |
| Feb 18, 2026 | 5.85 | 5.87 | 5.80 | 5.86 | 5.66 | 0.51% | 1,198,066 |
| Feb 17, 2026 | 5.65 | 5.84 | 5.65 | 5.83 | 5.63 | 1.04% | 1,518,747 |