FS KKR Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	21.32	21.50	21.32	21.33	21.33	0.05%	963,852
May 27, 2025	21.10	21.33	20.95	21.32	21.32	1.86%	1,028,547
May 23, 2025	20.60	20.98	20.53	20.93	20.93	0.48%	640,937
May 22, 2025	20.84	20.95	20.64	20.83	20.83	-0.19%	958,325
May 21, 2025	21.31	21.35	20.79	20.87	20.87	-2.43%	2,045,529
May 20, 2025	21.32	21.46	21.24	21.39	21.39	0.14%	734,868
May 19, 2025	21.11	21.43	20.90	21.36	21.36	0.90%	1,018,338
May 16, 2025	20.96	21.25	20.96	21.17	21.17	1.20%	929,946
May 15, 2025	20.85	20.99	20.75	20.92	20.92	0.24%	782,614
May 14, 2025	20.76	20.94	20.65	20.87	20.87	0.38%	1,003,548
May 13, 2025	20.60	20.99	20.47	20.79	20.79	1.02%	1,201,624
May 12, 2025	20.37	20.82	20.36	20.58	20.58	3.37%	1,600,837
May 9, 2025	19.95	20.01	19.72	19.91	19.91	-0.65%	1,260,154
May 8, 2025	20.00	20.13	19.66	20.04	20.04	3.03%	1,308,900
May 7, 2025	19.56	19.72	19.39	19.45	19.45	-0.56%	1,185,338
May 6, 2025	19.40	19.63	19.33	19.56	19.56	0.26%	1,206,802
May 5, 2025	19.78	19.90	19.49	19.51	19.51	-2.35%	1,412,844
May 2, 2025	19.77	20.00	19.66	19.98	19.98	1.99%	1,260,514
May 1, 2025	19.97	20.01	19.54	19.59	19.59	-1.51%	1,276,254
Apr 30, 2025	20.00	20.00	19.55	19.89	19.89	-1.14%	932,498
Apr 29, 2025	20.45	20.45	19.85	20.12	20.12	-0.74%	1,112,621
Apr 28, 2025	20.18	20.33	20.06	20.27	20.27	0.50%	1,383,312
Apr 25, 2025	20.06	20.20	19.96	20.17	20.17	0.65%	837,226
Apr 24, 2025	19.72	20.11	19.69	20.04	20.04	1.62%	916,630
Apr 23, 2025	19.80	20.02	19.59	19.72	19.72	1.60%	1,321,735
Apr 22, 2025	19.20	19.45	19.13	19.41	19.41	2.00%	1,005,450
Apr 21, 2025	19.40	19.46	18.88	19.03	19.03	-2.71%	1,396,176
Apr 17, 2025	19.20	19.74	19.20	19.56	19.56	2.25%	1,463,578
Apr 16, 2025	19.15	19.50	19.06	19.13	19.13	-0.52%	1,688,401
Apr 15, 2025	18.87	19.35	18.87	19.23	19.23	1.80%	1,682,809
Apr 14, 2025	19.00	19.12	18.54	18.89	18.89	0.91%	2,105,911
Apr 11, 2025	18.68	18.86	18.21	18.72	18.72	0.27%	3,174,007
Apr 10, 2025	19.30	19.39	18.19	18.67	18.67	-4.70%	2,949,946
Apr 9, 2025	17.60	19.80	17.42	19.59	19.59	9.14%	5,823,099
Apr 8, 2025	19.05	19.32	17.72	17.95	17.95	-2.66%	4,704,540
Apr 7, 2025	18.33	19.36	17.95	18.44	18.44	-5.00%	6,954,128
Apr 4, 2025	20.40	20.41	19.27	19.41	19.41	-6.37%	5,490,886
Apr 3, 2025	20.75	21.15	20.63	20.73	20.73	-2.63%	2,613,950
Apr 2, 2025	21.22	21.45	21.20	21.29	21.29	-0.33%	2,208,883
Apr 1, 2025	21.01	21.50	21.00	21.36	21.36	1.96%	1,918,474
Mar 31, 2025	20.92	21.00	20.41	20.95	20.95	-0.19%	1,599,818
Mar 28, 2025	21.13	21.18	20.88	20.99	20.99	-0.47%	1,398,256
Mar 27, 2025	21.29	21.30	21.03	21.09	21.09	-0.80%	1,242,183
Mar 26, 2025	21.32	21.55	21.24	21.26	21.26	-	1,455,656
Mar 25, 2025	21.05	21.52	21.04	21.26	21.26	1.33%	2,488,080
Mar 24, 2025	20.94	21.00	20.74	20.98	20.98	1.16%	1,762,439
Mar 21, 2025	20.41	20.74	20.31	20.74	20.74	1.32%	6,616,405
Mar 20, 2025	20.29	20.49	20.15	20.47	20.47	-0.24%	2,960,155
Mar 19, 2025	20.60	20.67	20.24	20.52	20.52	-3.44%	3,799,622
Mar 18, 2025	21.29	21.45	21.17	21.25	20.55	-0.19%	3,386,620