FS KKR Capital Corp. (FSK)
NYSE: FSK · Real-Time Price · USD
20.14
-0.10 (-0.49%)
Nov 1, 2024, 4:00 PM EDT - Market closed
FS KKR Capital Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 20.29 | 20.37 | 20.08 | 20.14 | 20.14 | -0.49% | 1,241,255 |
Oct 31, 2024 | 20.25 | 20.31 | 20.16 | 20.24 | 20.24 | -0.10% | 818,769 |
Oct 30, 2024 | 20.36 | 20.49 | 20.19 | 20.26 | 20.26 | -0.44% | 1,126,094 |
Oct 29, 2024 | 20.60 | 20.65 | 20.33 | 20.35 | 20.35 | -1.83% | 1,340,737 |
Oct 28, 2024 | 20.71 | 20.75 | 20.65 | 20.73 | 20.73 | 0.29% | 773,552 |
Oct 25, 2024 | 20.80 | 20.82 | 20.61 | 20.67 | 20.67 | -0.53% | 945,987 |
Oct 24, 2024 | 20.66 | 20.78 | 20.53 | 20.78 | 20.78 | 1.32% | 1,146,569 |
Oct 23, 2024 | 20.58 | 20.61 | 20.41 | 20.51 | 20.51 | -0.49% | 1,292,225 |
Oct 22, 2024 | 20.77 | 20.77 | 20.56 | 20.61 | 20.61 | -0.96% | 1,113,548 |
Oct 21, 2024 | 20.53 | 20.82 | 20.52 | 20.81 | 20.81 | 1.41% | 1,607,904 |
Oct 18, 2024 | 20.47 | 20.55 | 20.40 | 20.52 | 20.52 | 0.24% | 979,483 |
Oct 17, 2024 | 20.50 | 20.51 | 20.43 | 20.47 | 20.47 | 0.10% | 837,254 |
Oct 16, 2024 | 20.28 | 20.49 | 20.26 | 20.45 | 20.45 | 1.04% | 1,003,468 |
Oct 15, 2024 | 20.18 | 20.30 | 20.18 | 20.24 | 20.24 | 0.10% | 1,071,561 |
Oct 14, 2024 | 20.17 | 20.23 | 20.06 | 20.22 | 20.22 | 0.25% | 902,193 |
Oct 11, 2024 | 20.17 | 20.19 | 20.12 | 20.17 | 20.17 | 0.25% | 1,110,716 |
Oct 10, 2024 | 19.92 | 20.16 | 19.92 | 20.12 | 20.12 | 0.60% | 1,324,784 |
Oct 9, 2024 | 20.05 | 20.05 | 19.92 | 20.00 | 20.00 | - | 864,911 |
Oct 8, 2024 | 20.00 | 20.03 | 19.86 | 20.00 | 20.00 | -0.10% | 960,031 |
Oct 7, 2024 | 20.10 | 20.14 | 19.97 | 20.02 | 20.02 | -0.74% | 859,112 |
Oct 4, 2024 | 20.11 | 20.20 | 20.01 | 20.17 | 20.17 | 0.65% | 1,029,393 |
Oct 3, 2024 | 19.90 | 20.09 | 19.88 | 20.04 | 20.04 | 0.96% | 2,209,300 |
Oct 2, 2024 | 19.72 | 19.94 | 19.70 | 19.85 | 19.85 | 0.71% | 2,584,160 |
Oct 1, 2024 | 19.80 | 19.82 | 19.65 | 19.71 | 19.71 | -0.10% | 962,722 |
Sep 30, 2024 | 19.81 | 19.84 | 19.73 | 19.73 | 19.73 | -0.40% | 941,524 |
Sep 27, 2024 | 19.68 | 19.86 | 19.66 | 19.81 | 19.81 | 1.07% | 1,149,823 |
Sep 26, 2024 | 19.39 | 19.61 | 19.39 | 19.60 | 19.60 | 1.34% | 950,203 |
Sep 25, 2024 | 19.67 | 19.69 | 19.32 | 19.34 | 19.34 | -1.78% | 1,708,505 |
Sep 24, 2024 | 19.77 | 19.86 | 19.66 | 19.69 | 19.69 | -0.35% | 1,265,251 |
Sep 23, 2024 | 19.80 | 19.89 | 19.69 | 19.76 | 19.76 | 0.20% | 1,456,040 |
Sep 20, 2024 | 19.80 | 19.80 | 19.61 | 19.72 | 19.72 | -0.25% | 1,049,476 |
Sep 19, 2024 | 19.81 | 19.83 | 19.65 | 19.77 | 19.77 | 0.66% | 1,147,717 |
Sep 18, 2024 | 19.66 | 19.79 | 19.57 | 19.64 | 19.64 | 0.36% | 1,011,195 |
Sep 17, 2024 | 19.72 | 19.82 | 19.55 | 19.57 | 19.57 | -1.11% | 1,066,071 |
Sep 16, 2024 | 19.80 | 19.82 | 19.69 | 19.79 | 19.79 | 0.25% | 1,166,767 |
Sep 13, 2024 | 19.50 | 19.75 | 19.48 | 19.74 | 19.74 | 1.65% | 1,192,128 |
Sep 12, 2024 | 19.30 | 19.44 | 19.29 | 19.42 | 19.42 | 0.67% | 1,073,800 |
Sep 11, 2024 | 19.15 | 19.31 | 18.95 | 19.29 | 19.29 | -2.92% | 1,795,751 |
Sep 10, 2024 | 20.09 | 20.13 | 19.83 | 19.87 | 19.17 | -0.95% | 1,939,321 |
Sep 9, 2024 | 20.10 | 20.24 | 20.06 | 20.06 | 19.36 | 0.25% | 1,434,684 |
Sep 6, 2024 | 20.23 | 20.26 | 19.93 | 20.01 | 19.31 | -1.09% | 1,321,387 |
Sep 5, 2024 | 20.32 | 20.38 | 20.17 | 20.23 | 19.52 | -0.05% | 1,071,314 |
Sep 4, 2024 | 20.17 | 20.34 | 20.17 | 20.24 | 19.53 | 0.35% | 831,019 |
Sep 3, 2024 | 20.24 | 20.29 | 20.13 | 20.17 | 19.46 | -0.30% | 1,015,637 |
Aug 30, 2024 | 20.21 | 20.37 | 20.16 | 20.23 | 19.52 | - | 1,134,107 |
Aug 29, 2024 | 20.20 | 20.28 | 20.10 | 20.23 | 19.52 | 0.80% | 807,296 |
Aug 28, 2024 | 20.20 | 20.23 | 20.04 | 20.07 | 19.37 | -0.69% | 961,925 |
Aug 27, 2024 | 20.03 | 20.24 | 20.03 | 20.21 | 19.50 | 0.55% | 1,082,817 |
Aug 26, 2024 | 20.03 | 20.16 | 20.01 | 20.10 | 19.40 | 0.95% | 1,324,494 |
Aug 23, 2024 | 19.85 | 19.98 | 19.80 | 19.91 | 19.21 | 0.71% | 1,126,940 |
Aug 22, 2024 | 19.62 | 19.83 | 19.59 | 19.77 | 19.08 | 0.92% | 1,213,419 |
Aug 21, 2024 | 19.48 | 19.59 | 19.44 | 19.59 | 18.90 | 0.77% | 1,551,703 |
Aug 20, 2024 | 19.65 | 19.70 | 19.40 | 19.44 | 18.76 | -1.32% | 1,243,603 |
Aug 19, 2024 | 19.74 | 19.82 | 19.65 | 19.70 | 19.01 | 0.05% | 1,366,956 |
Aug 16, 2024 | 19.64 | 19.78 | 19.57 | 19.69 | 19.00 | 0.61% | 988,407 |
Aug 15, 2024 | 19.49 | 19.65 | 19.43 | 19.57 | 18.89 | 0.88% | 1,163,091 |
Aug 14, 2024 | 19.37 | 19.49 | 19.35 | 19.40 | 18.72 | 0.47% | 1,117,217 |
Aug 13, 2024 | 19.31 | 19.41 | 19.23 | 19.31 | 18.63 | 0.31% | 1,098,545 |
Aug 12, 2024 | 19.29 | 19.37 | 19.19 | 19.25 | 18.58 | 0.47% | 1,168,946 |
Aug 9, 2024 | 19.20 | 19.28 | 19.09 | 19.16 | 18.49 | - | 1,300,857 |
Aug 8, 2024 | 19.25 | 19.28 | 19.05 | 19.16 | 18.49 | 0.37% | 2,062,110 |
Aug 7, 2024 | 19.39 | 19.61 | 19.06 | 19.09 | 18.42 | -0.62% | 1,846,962 |
Aug 6, 2024 | 18.93 | 19.37 | 18.91 | 19.21 | 18.54 | 2.51% | 1,900,702 |
Aug 5, 2024 | 19.00 | 19.04 | 18.53 | 18.74 | 18.08 | -3.75% | 3,243,092 |
Aug 2, 2024 | 19.99 | 19.99 | 19.41 | 19.47 | 18.79 | -2.99% | 2,127,118 |
Aug 1, 2024 | 20.29 | 20.37 | 20.02 | 20.07 | 19.37 | -0.89% | 1,044,355 |
Jul 31, 2024 | 20.50 | 20.55 | 20.24 | 20.25 | 19.54 | -0.78% | 999,401 |
Jul 30, 2024 | 20.23 | 20.44 | 20.23 | 20.41 | 19.70 | 0.89% | 827,321 |
Jul 29, 2024 | 20.34 | 20.36 | 20.19 | 20.23 | 19.52 | -0.15% | 1,113,536 |
Jul 26, 2024 | 20.21 | 20.27 | 20.11 | 20.26 | 19.55 | 0.60% | 957,682 |
Jul 25, 2024 | 20.15 | 20.36 | 20.07 | 20.14 | 19.44 | -0.25% | 912,850 |
Jul 24, 2024 | 20.35 | 20.41 | 20.16 | 20.19 | 19.48 | -0.83% | 811,424 |
Jul 23, 2024 | 20.40 | 20.48 | 20.33 | 20.36 | 19.65 | -0.34% | 900,896 |
Jul 22, 2024 | 20.25 | 20.45 | 20.19 | 20.43 | 19.72 | 1.29% | 949,534 |
Jul 19, 2024 | 20.16 | 20.26 | 20.12 | 20.17 | 19.46 | 0.05% | 883,200 |
Jul 18, 2024 | 20.40 | 20.40 | 20.14 | 20.16 | 19.45 | -1.08% | 935,321 |
Jul 17, 2024 | 20.21 | 20.42 | 20.19 | 20.38 | 19.67 | 0.64% | 1,052,382 |
Jul 16, 2024 | 20.35 | 20.38 | 20.22 | 20.25 | 19.54 | -0.49% | 963,212 |
Jul 15, 2024 | 20.34 | 20.37 | 20.21 | 20.35 | 19.64 | 0.10% | 969,092 |
Jul 12, 2024 | 20.33 | 20.39 | 20.27 | 20.33 | 19.62 | 0.15% | 669,258 |
Jul 11, 2024 | 20.23 | 20.32 | 20.20 | 20.30 | 19.59 | 0.54% | 992,846 |
Jul 10, 2024 | 20.02 | 20.21 | 20.02 | 20.19 | 19.48 | 0.80% | 902,579 |
Jul 9, 2024 | 20.17 | 20.19 | 20.03 | 20.03 | 19.33 | -0.74% | 857,609 |
Jul 8, 2024 | 20.16 | 20.23 | 20.09 | 20.18 | 19.47 | 0.10% | 1,188,057 |
Jul 5, 2024 | 20.12 | 20.19 | 19.99 | 20.16 | 19.45 | 0.05% | 1,144,926 |
Jul 3, 2024 | 20.03 | 20.31 | 19.99 | 20.15 | 19.44 | 0.90% | 2,314,478 |
Jul 2, 2024 | 19.82 | 20.04 | 19.72 | 19.97 | 19.27 | 0.71% | 2,161,782 |
Jul 1, 2024 | 19.84 | 19.94 | 19.75 | 19.83 | 19.14 | 0.51% | 1,245,006 |
Jun 28, 2024 | 19.80 | 19.85 | 19.68 | 19.73 | 19.04 | 0.25% | 989,351 |
Jun 27, 2024 | 19.60 | 19.74 | 19.60 | 19.68 | 18.99 | 0.41% | 687,731 |
Jun 26, 2024 | 19.52 | 19.73 | 19.50 | 19.60 | 18.91 | 0.31% | 857,739 |
Jun 25, 2024 | 19.59 | 19.67 | 19.54 | 19.54 | 18.86 | -0.66% | 645,846 |
Jun 24, 2024 | 19.49 | 19.68 | 19.46 | 19.67 | 18.98 | 1.39% | 1,052,843 |
Jun 21, 2024 | 19.53 | 19.57 | 19.34 | 19.40 | 18.72 | -0.82% | 4,085,479 |
Jun 20, 2024 | 19.40 | 19.62 | 19.40 | 19.56 | 18.88 | 0.82% | 1,057,604 |
Jun 18, 2024 | 19.48 | 19.55 | 19.36 | 19.40 | 18.72 | -0.56% | 976,644 |
Jun 17, 2024 | 19.46 | 19.53 | 19.26 | 19.51 | 18.83 | -0.10% | 1,287,937 |
Jun 14, 2024 | 19.40 | 19.57 | 19.34 | 19.53 | 18.85 | 0.21% | 1,175,863 |
Jun 13, 2024 | 19.73 | 19.76 | 19.44 | 19.49 | 18.81 | -1.62% | 1,634,224 |
Jun 12, 2024 | 19.97 | 19.97 | 19.67 | 19.81 | 19.12 | -3.32% | 2,117,889 |