Skip to main content
logo
FS KKR Capital Corp. (FSK)
NYSE: FSK · Real-Time Price · USD
14.69
-0.28 (-1.87%)
At close: Dec 19, 2025, 4:00 PM EST
14.74
+0.05 (0.32%)
After-hours: Dec 19, 2025, 7:50 PM EST

FS KKR Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202514.9014.9914.6314.6914.69-1.87%3,779,815
Dec 18, 202515.0715.1014.8014.9714.97-0.33%4,456,720
Dec 17, 202515.2115.3715.0115.0215.02-1.05%3,762,984
Dec 16, 202515.1315.3315.0415.1815.180.13%3,627,940
Dec 15, 202515.3915.4115.0315.1615.16-1.56%2,361,150
Dec 12, 202515.5115.6315.3515.4015.40-1,713,781
Dec 11, 202515.6815.7715.4015.4015.40-2.22%1,849,383
Dec 10, 202515.4715.8015.4715.7515.751.48%2,501,855
Dec 9, 202515.4815.5915.3515.5215.52-0.13%2,292,525
Dec 8, 202515.4615.6515.4215.5415.540.52%2,811,900
Dec 5, 202515.5115.6915.4015.4615.46-0.58%2,581,892
Dec 4, 202515.4315.5815.4015.5515.550.78%3,039,537
Dec 3, 202515.0615.5415.0615.4315.43-2.47%3,615,356
Dec 2, 202515.8315.9015.6615.8215.120.44%2,991,868
Dec 1, 202516.0916.1715.7115.7515.05-2.17%3,602,154
Nov 28, 202516.2716.3116.0716.1015.39-0.19%1,829,318
Nov 26, 202516.0016.2616.0016.1315.421.07%3,052,862
Nov 25, 202515.8515.9815.7815.9615.250.82%2,745,425
Nov 24, 202515.6215.9115.5615.8315.131.34%1,993,723
Nov 21, 202515.2815.7215.2115.6214.932.43%2,445,601
Nov 20, 202515.4015.5415.2015.2514.58-0.13%2,254,257
Nov 19, 202515.2715.5015.1915.2714.59-0.26%2,098,614
Nov 18, 202515.2515.3715.1315.3114.63-2,843,451
Nov 17, 202515.6215.7515.3015.3114.63-1.80%3,076,523
Nov 14, 202515.5115.6315.3915.5914.900.06%2,095,320
Nov 13, 202515.6515.7415.5215.5814.89-0.45%2,676,386
Nov 12, 202515.5315.6915.5015.6514.961.03%1,979,947
Nov 11, 202515.5015.6615.3815.4914.800.78%2,127,025
Nov 10, 202515.3315.4315.0715.3714.690.92%2,698,834
Nov 7, 202515.0215.2814.9815.2314.560.13%2,575,907
Nov 6, 202515.1316.0515.1015.2114.542.84%5,502,571
Nov 5, 202514.8014.9414.6014.7914.14-0.87%2,993,864
Nov 4, 202514.9515.0914.7914.9214.26-1.26%2,741,760
Nov 3, 202515.0915.1114.8615.1114.440.13%2,856,361
Oct 31, 202515.0015.1314.8915.0914.420.20%1,798,418
Oct 30, 202515.1115.2214.9415.0614.39-0.92%1,762,794
Oct 29, 202515.2815.4415.1415.2014.53-0.98%1,716,073
Oct 28, 202515.4515.5215.2515.3514.67-1.03%2,079,693
Oct 27, 202515.3015.5215.2315.5114.821.97%2,256,715
Oct 24, 202515.1515.3015.1115.2114.541.06%1,223,333
Oct 23, 202515.0015.2414.9515.0514.38-0.20%1,598,670
Oct 22, 202515.0815.1514.9515.0814.41-0.20%1,636,486
Oct 21, 202514.7615.1914.7515.1114.441.89%2,016,499
Oct 20, 202514.9015.0014.5714.8314.17-0.07%2,529,209
Oct 17, 202514.7714.9114.6714.8414.180.54%2,628,759
Oct 16, 202515.1115.1514.6914.7614.11-1.99%2,323,002
Oct 15, 202515.1215.2814.9815.0614.39-0.40%2,587,549
Oct 14, 202514.6315.1714.6215.1214.452.44%2,332,432
Oct 13, 202514.2514.8614.2514.7614.114.24%3,333,401
Oct 10, 202514.3614.5014.0514.1613.53-1.46%4,073,139