FS Credit Opportunities Corp. (FSCO)
NYSE: FSCO · Real-Time Price · USD
5.03
+0.04 (0.80%)
At close: Nov 3, 2026, 4:00 PM EST
5.03
0.00 (0.00%)
After-hours: Nov 3, 2026, 4:10 PM EST
FS Credit Opportunities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.03 | 5.11 | 5.02 | 5.03 | 5.03 | 0.80% | 923,338 |
| Nov 2, 2026 | 5.00 | 5.10 | 4.98 | 4.99 | 4.99 | 0.20% | 1,101,309 |
| Oct 30, 2026 | 5.05 | 5.07 | 4.98 | 4.98 | 4.98 | -1.39% | 1,001,160 |
| Oct 29, 2026 | 5.05 | 5.09 | 5.04 | 5.05 | 5.05 | 0.20% | 1,045,831 |
| Oct 28, 2026 | 5.07 | 5.09 | 5.01 | 5.04 | 5.04 | -0.79% | 922,524 |
| Oct 27, 2026 | 5.02 | 5.09 | 5.01 | 5.08 | 5.08 | 0.59% | 969,257 |
| Oct 26, 2026 | 5.05 | 5.07 | 4.96 | 5.05 | 5.05 | 0.60% | 1,407,352 |
| Oct 23, 2026 | 5.07 | 5.09 | 5.01 | 5.02 | 5.02 | -1.00% | 760,619 |
| Oct 22, 2026 | 5.10 | 5.17 | 5.09 | 5.13 | 5.07 | 0.39% | 775,958 |
| Oct 21, 2026 | 5.13 | 5.15 | 5.09 | 5.11 | 5.05 | - | 632,450 |
| Oct 20, 2026 | 5.00 | 5.13 | 5.00 | 5.11 | 5.05 | 1.79% | 673,149 |
| Oct 19, 2026 | 5.10 | 5.11 | 5.00 | 5.02 | 4.96 | -0.40% | 661,450 |
| Oct 16, 2026 | 5.07 | 5.10 | 5.04 | 5.04 | 4.98 | -1.75% | 967,021 |
| Oct 15, 2026 | 4.99 | 5.13 | 4.94 | 5.13 | 5.07 | 2.81% | 1,231,508 |
| Oct 14, 2026 | 4.90 | 4.99 | 4.85 | 4.99 | 4.93 | 1.01% | 1,250,088 |
| Oct 13, 2026 | 4.96 | 5.01 | 4.93 | 4.94 | 4.88 | -1.00% | 1,137,358 |
| Oct 12, 2026 | 5.00 | 5.04 | 4.97 | 4.99 | 4.93 | -0.60% | 642,067 |
| Oct 9, 2026 | 4.99 | 5.03 | 4.95 | 5.02 | 4.96 | 0.80% | 912,107 |
| Oct 8, 2026 | 4.90 | 4.98 | 4.87 | 4.98 | 4.92 | 1.43% | 1,046,625 |
| Oct 7, 2026 | 5.01 | 5.02 | 4.90 | 4.91 | 4.85 | -2.58% | 2,188,015 |
| Oct 6, 2026 | 5.07 | 5.07 | 5.01 | 5.04 | 4.98 | -0.59% | 1,239,610 |
| Oct 5, 2026 | 5.12 | 5.18 | 5.05 | 5.07 | 5.01 | -0.78% | 906,357 |
| Oct 2, 2026 | 5.16 | 5.22 | 5.11 | 5.11 | 5.05 | -0.20% | 1,256,313 |
| Oct 1, 2026 | 5.17 | 5.17 | 5.03 | 5.12 | 5.06 | -0.78% | 1,657,664 |
| Sep 30, 2026 | 5.20 | 5.24 | 5.13 | 5.16 | 5.10 | -0.39% | 847,347 |
| Sep 29, 2026 | 5.07 | 5.20 | 5.06 | 5.18 | 5.12 | 2.78% | 1,087,737 |
| Sep 28, 2026 | 5.10 | 5.11 | 5.02 | 5.04 | 4.98 | -1.37% | 860,401 |
| Sep 25, 2026 | 5.09 | 5.16 | 5.05 | 5.11 | 5.05 | 1.19% | 1,155,605 |
| Sep 24, 2026 | 5.27 | 5.30 | 5.05 | 5.05 | 4.99 | -4.17% | 958,223 |
| Sep 23, 2026 | 5.41 | 5.41 | 5.27 | 5.27 | 5.21 | -3.49% | 1,299,376 |
| Sep 22, 2026 | 5.41 | 5.52 | 5.37 | 5.52 | 5.40 | 2.41% | 1,679,241 |
| Sep 21, 2026 | 5.32 | 5.39 | 5.29 | 5.39 | 5.27 | 2.67% | 1,302,478 |
| Sep 18, 2026 | 5.32 | 5.34 | 5.25 | 5.25 | 5.13 | -1.50% | 564,111 |
| Sep 17, 2026 | 5.26 | 5.33 | 5.25 | 5.33 | 5.21 | 1.72% | 804,161 |
| Sep 16, 2026 | 5.23 | 5.32 | 5.22 | 5.24 | 5.12 | - | 706,285 |
| Sep 15, 2026 | 5.20 | 5.27 | 5.17 | 5.24 | 5.12 | 0.77% | 834,160 |
| Sep 14, 2026 | 5.20 | 5.21 | 5.13 | 5.20 | 5.08 | - | 1,056,300 |
| Sep 11, 2026 | 5.22 | 5.22 | 5.18 | 5.20 | 5.08 | - | 759,874 |
| Sep 10, 2026 | 5.26 | 5.26 | 5.17 | 5.20 | 5.08 | -1.14% | 981,218 |
| Sep 9, 2026 | 5.26 | 5.28 | 5.25 | 5.26 | 5.14 | -0.19% | 790,790 |
| Sep 8, 2026 | 5.29 | 5.30 | 5.26 | 5.27 | 5.15 | -0.57% | 555,591 |
| Sep 4, 2026 | 5.26 | 5.30 | 5.22 | 5.30 | 5.18 | 0.76% | 859,144 |
| Sep 3, 2026 | 5.25 | 5.26 | 5.22 | 5.26 | 5.14 | 0.38% | 525,050 |
| Sep 2, 2026 | 5.20 | 5.25 | 5.20 | 5.24 | 5.12 | 0.96% | 862,497 |
| Sep 1, 2026 | 5.17 | 5.24 | 5.16 | 5.19 | 5.07 | 0.19% | 729,990 |
| Aug 31, 2026 | 5.20 | 5.25 | 5.17 | 5.18 | 5.06 | - | 1,336,582 |
| Aug 28, 2026 | 5.12 | 5.21 | 5.12 | 5.18 | 5.06 | 1.17% | 738,694 |
| Aug 27, 2026 | 5.10 | 5.14 | 5.07 | 5.12 | 5.01 | - | 959,378 |
| Aug 26, 2026 | 5.08 | 5.14 | 5.07 | 5.12 | 5.01 | 0.99% | 769,976 |
| Aug 25, 2026 | 5.10 | 5.10 | 5.05 | 5.07 | 4.96 | -0.78% | 683,842 |