FS KKR Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	21.13	21.60	21.11	21.29	21.29	0.33%	2,369,048
Dec 19, 2024	21.14	21.37	21.00	21.22	21.22	1.19%	2,189,106
Dec 18, 2024	21.28	21.49	20.94	20.97	20.97	-1.50%	2,264,080
Dec 17, 2024	21.27	21.40	21.25	21.29	21.29	-0.19%	1,003,316
Dec 16, 2024	21.50	21.67	21.33	21.33	21.33	-0.70%	1,367,944
Dec 13, 2024	21.35	21.51	21.33	21.48	21.48	0.61%	1,027,800
Dec 12, 2024	21.33	21.50	21.33	21.35	21.35	0.09%	945,086
Dec 11, 2024	21.24	21.36	21.07	21.33	21.33	-0.56%	1,514,831
Dec 10, 2024	21.40	21.46	21.23	21.45	21.45	0.05%	1,227,336
Dec 9, 2024	21.58	21.70	21.41	21.44	21.44	-0.46%	1,495,452
Dec 6, 2024	21.39	21.58	21.36	21.54	21.54	1.13%	1,595,612
Dec 5, 2024	21.44	21.44	21.22	21.30	21.30	-0.33%	1,556,633
Dec 4, 2024	21.38	21.49	21.20	21.37	21.37	-2.78%	2,170,757
Dec 3, 2024	22.10	22.12	21.94	21.98	21.28	-	2,611,800
Dec 2, 2024	22.31	22.31	21.78	21.98	21.28	-1.08%	3,194,258
Nov 29, 2024	22.23	22.39	22.21	22.22	21.51	0.41%	707,500
Nov 27, 2024	22.02	22.19	22.01	22.13	21.43	0.82%	1,217,975
Nov 26, 2024	22.00	22.09	21.93	21.95	21.25	-0.27%	1,160,021
Nov 25, 2024	21.87	22.11	21.86	22.01	21.31	1.10%	1,508,200
Nov 22, 2024	21.59	21.79	21.56	21.77	21.08	1.07%	1,039,015
Nov 21, 2024	21.51	21.69	21.49	21.54	20.85	0.23%	1,448,351
Nov 20, 2024	21.55	21.58	21.33	21.49	20.81	-0.28%	1,387,484
Nov 19, 2024	21.21	21.60	21.21	21.55	20.86	1.46%	1,194,282
Nov 18, 2024	21.14	21.31	21.10	21.24	20.56	0.38%	945,700
Nov 15, 2024	21.25	21.30	21.09	21.16	20.49	0.24%	1,437,581
Nov 14, 2024	21.16	21.28	21.07	21.11	20.44	-0.19%	1,084,522
Nov 13, 2024	21.07	21.25	21.05	21.15	20.48	0.67%	973,800
Nov 12, 2024	21.07	21.19	20.97	21.01	20.34	-0.33%	1,240,303
Nov 11, 2024	21.10	21.24	21.00	21.08	20.41	0.05%	1,322,611
Nov 8, 2024	21.09	21.09	20.91	21.07	20.40	0.62%	1,942,400
Nov 7, 2024	20.89	21.14	20.68	20.94	20.27	0.62%	2,142,900
Nov 6, 2024	20.69	20.83	20.42	20.81	20.15	2.56%	1,571,724
Nov 5, 2024	20.09	20.30	20.09	20.29	19.64	1.25%	1,062,300
Nov 4, 2024	20.13	20.14	19.95	20.04	19.40	-0.50%	1,140,850
Nov 1, 2024	20.29	20.37	20.08	20.14	19.50	-0.49%	1,241,255
Oct 31, 2024	20.25	20.31	20.16	20.24	19.60	-0.10%	818,800
Oct 30, 2024	20.36	20.49	20.18	20.26	19.61	-0.44%	1,126,100
Oct 29, 2024	20.60	20.65	20.33	20.35	19.70	-1.83%	1,340,737
Oct 28, 2024	20.71	20.75	20.65	20.73	20.07	0.29%	773,552
Oct 25, 2024	20.80	20.82	20.61	20.67	20.01	-0.53%	945,987
Oct 24, 2024	20.66	20.78	20.53	20.78	20.12	1.32%	1,146,600
Oct 23, 2024	20.58	20.61	20.41	20.51	19.86	-0.49%	1,292,225
Oct 22, 2024	20.77	20.77	20.56	20.61	19.95	-0.96%	1,113,548
Oct 21, 2024	20.53	20.82	20.52	20.81	20.15	1.41%	1,607,904
Oct 18, 2024	20.47	20.55	20.40	20.52	19.87	0.24%	979,483
Oct 17, 2024	20.50	20.51	20.43	20.47	19.82	0.10%	837,300
Oct 16, 2024	20.28	20.49	20.26	20.45	19.80	1.04%	1,003,468
Oct 15, 2024	20.18	20.30	20.18	20.24	19.60	0.10%	1,071,600
Oct 14, 2024	20.17	20.23	20.06	20.22	19.58	0.25%	902,193
Oct 11, 2024	20.17	20.19	20.12	20.17	19.53	0.25%	1,110,716
Oct 10, 2024	19.92	20.16	19.92	20.12	19.48	0.60%	1,324,800
Oct 9, 2024	20.05	20.05	19.92	20.00	19.36	-	864,911
Oct 8, 2024	20.00	20.03	19.86	20.00	19.36	-0.10%	960,031
Oct 7, 2024	20.10	20.14	19.97	20.02	19.38	-0.74%	859,112
Oct 4, 2024	20.11	20.20	20.01	20.17	19.53	0.65%	1,029,393
Oct 3, 2024	19.90	20.09	19.88	20.04	19.40	0.96%	2,209,300
Oct 2, 2024	19.72	19.94	19.70	19.85	19.22	0.71%	2,584,200
Oct 1, 2024	19.80	19.82	19.65	19.71	19.08	-0.10%	962,722
Sep 30, 2024	19.81	19.84	19.73	19.73	19.10	-0.40%	941,524
Sep 27, 2024	19.68	19.86	19.66	19.81	19.18	1.07%	1,149,823
Sep 26, 2024	19.39	19.61	19.39	19.60	18.98	1.34%	950,203
Sep 25, 2024	19.67	19.69	19.32	19.34	18.72	-1.78%	1,708,505
Sep 24, 2024	19.77	19.86	19.66	19.69	19.06	-0.35%	1,265,300
Sep 23, 2024	19.80	19.89	19.69	19.76	19.13	0.20%	1,456,040
Sep 20, 2024	19.80	19.80	19.61	19.72	19.09	-0.25%	1,049,476
Sep 19, 2024	19.81	19.83	19.65	19.77	19.14	0.66%	1,147,717
Sep 18, 2024	19.66	19.79	19.57	19.64	19.01	0.36%	1,011,200
Sep 17, 2024	19.72	19.82	19.55	19.57	18.95	-1.11%	1,066,100
Sep 16, 2024	19.80	19.82	19.68	19.79	19.16	0.25%	1,166,800
Sep 13, 2024	19.50	19.75	19.48	19.74	19.11	1.65%	1,192,128
Sep 12, 2024	19.30	19.44	19.29	19.42	18.80	0.67%	1,073,800
Sep 11, 2024	19.15	19.31	18.95	19.29	18.68	-2.92%	1,795,800
Sep 10, 2024	20.09	20.13	19.83	19.87	18.56	-0.95%	1,939,321
Sep 9, 2024	20.10	20.24	20.06	20.06	18.74	0.25%	1,434,700
Sep 6, 2024	20.23	20.26	19.93	20.01	18.69	-1.09%	1,321,387
Sep 5, 2024	20.32	20.38	20.17	20.23	18.90	-0.05%	1,071,314
Sep 4, 2024	20.17	20.34	20.17	20.24	18.91	0.35%	833,300
Sep 3, 2024	20.24	20.29	20.13	20.17	18.84	-0.30%	1,015,637
Aug 30, 2024	20.21	20.36	20.16	20.23	18.90	-	1,134,107
Aug 29, 2024	20.20	20.28	20.10	20.23	18.90	0.80%	807,296
Aug 28, 2024	20.20	20.23	20.04	20.07	18.75	-0.69%	961,925
Aug 27, 2024	20.03	20.24	20.03	20.21	18.88	0.55%	1,082,817
Aug 26, 2024	20.03	20.16	20.01	20.10	18.77	0.95%	1,324,500
Aug 23, 2024	19.85	19.98	19.80	19.91	18.60	0.71%	1,126,940
Aug 22, 2024	19.62	19.83	19.59	19.77	18.47	0.92%	1,213,419
Aug 21, 2024	19.48	19.59	19.44	19.59	18.30	0.77%	1,551,703
Aug 20, 2024	19.65	19.70	19.40	19.44	18.16	-1.32%	1,243,603
Aug 19, 2024	19.74	19.82	19.65	19.70	18.40	0.05%	1,367,000
Aug 16, 2024	19.64	19.78	19.57	19.69	18.39	0.61%	988,407
Aug 15, 2024	19.49	19.65	19.43	19.57	18.28	0.88%	1,163,100
Aug 14, 2024	19.37	19.49	19.35	19.40	18.12	0.47%	1,117,217
Aug 13, 2024	19.31	19.41	19.23	19.31	18.04	0.31%	1,098,545
Aug 12, 2024	19.29	19.37	19.19	19.25	17.98	0.47%	1,168,946
Aug 9, 2024	19.20	19.28	19.09	19.16	17.90	-	1,300,900
Aug 8, 2024	19.25	19.28	19.05	19.16	17.90	0.37%	2,062,110
Aug 7, 2024	19.39	19.61	19.06	19.09	17.83	-0.62%	1,847,000
Aug 6, 2024	18.93	19.37	18.91	19.21	17.94	2.51%	1,900,702
Aug 5, 2024	19.00	19.04	18.53	18.74	17.50	-3.75%	3,243,100
Aug 2, 2024	19.99	19.99	19.41	19.47	18.19	-2.99%	2,127,118
Aug 1, 2024	20.29	20.37	20.02	20.07	18.75	-0.89%	1,044,400