FS KKR Capital Corp. (FSK)
NYSE: FSK · Real-Time Price · USD
14.84
+0.08 (0.54%)
Oct 17, 2025, 4:00 PM EDT - Market closed
FS KKR Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 14.77 | 14.91 | 14.67 | 14.84 | 14.84 | 0.54% | 2,628,759 |
| Oct 16, 2025 | 15.11 | 15.15 | 14.69 | 14.76 | 14.76 | -1.99% | 2,323,002 |
| Oct 15, 2025 | 15.12 | 15.28 | 14.98 | 15.06 | 15.06 | -0.40% | 2,587,549 |
| Oct 14, 2025 | 14.63 | 15.17 | 14.62 | 15.12 | 15.12 | 2.44% | 2,332,432 |
| Oct 13, 2025 | 14.25 | 14.86 | 14.25 | 14.76 | 14.76 | 4.24% | 3,333,401 |
| Oct 10, 2025 | 14.36 | 14.50 | 14.05 | 14.16 | 14.16 | -1.46% | 4,073,139 |
| Oct 9, 2025 | 14.54 | 14.66 | 14.27 | 14.37 | 14.37 | -0.55% | 3,619,734 |
| Oct 8, 2025 | 14.52 | 14.68 | 14.40 | 14.45 | 14.45 | -0.41% | 3,004,972 |
| Oct 7, 2025 | 14.64 | 14.67 | 14.28 | 14.51 | 14.51 | -1.16% | 4,213,134 |
| Oct 6, 2025 | 15.06 | 15.14 | 14.66 | 14.68 | 14.68 | -1.87% | 3,574,664 |
| Oct 3, 2025 | 15.37 | 15.39 | 14.86 | 14.96 | 14.96 | -2.22% | 3,476,913 |
| Oct 2, 2025 | 14.86 | 15.35 | 14.76 | 15.30 | 15.30 | 3.24% | 4,397,710 |
| Oct 1, 2025 | 14.86 | 15.05 | 14.77 | 14.82 | 14.82 | -0.74% | 4,301,933 |
| Sep 30, 2025 | 15.15 | 15.29 | 14.89 | 14.93 | 14.93 | -0.33% | 3,273,449 |
| Sep 29, 2025 | 15.20 | 15.21 | 14.96 | 14.98 | 14.98 | -1.25% | 2,452,776 |
| Sep 26, 2025 | 15.20 | 15.58 | 15.14 | 15.17 | 15.17 | -0.07% | 1,908,854 |
| Sep 25, 2025 | 15.01 | 15.25 | 14.92 | 15.18 | 15.18 | 0.73% | 2,710,967 |
| Sep 24, 2025 | 15.09 | 15.17 | 14.90 | 15.07 | 15.07 | -0.40% | 4,614,041 |
| Sep 23, 2025 | 15.39 | 15.53 | 15.12 | 15.13 | 15.13 | -1.75% | 3,883,657 |
| Sep 22, 2025 | 15.76 | 15.88 | 15.39 | 15.40 | 15.40 | -2.90% | 4,591,541 |
| Sep 19, 2025 | 15.90 | 16.01 | 15.48 | 15.86 | 15.86 | -0.06% | 7,914,546 |
| Sep 18, 2025 | 16.00 | 16.07 | 15.70 | 15.87 | 15.87 | -1.00% | 7,210,181 |
| Sep 17, 2025 | 16.13 | 16.35 | 16.01 | 16.03 | 16.03 | -5.20% | 3,326,452 |
| Sep 16, 2025 | 16.99 | 17.10 | 16.76 | 16.91 | 16.20 | -0.24% | 3,247,922 |
| Sep 15, 2025 | 17.68 | 17.76 | 16.94 | 16.95 | 16.24 | -3.36% | 3,796,043 |
| Sep 12, 2025 | 17.83 | 17.87 | 17.50 | 17.54 | 16.81 | -1.57% | 2,067,163 |
| Sep 11, 2025 | 17.84 | 17.90 | 17.72 | 17.82 | 17.07 | 0.17% | 1,381,477 |
| Sep 10, 2025 | 17.84 | 17.99 | 17.75 | 17.79 | 17.05 | -0.34% | 1,296,328 |
| Sep 9, 2025 | 18.03 | 18.09 | 17.85 | 17.85 | 17.10 | -1.44% | 1,320,496 |
| Sep 8, 2025 | 18.21 | 18.21 | 17.93 | 18.11 | 17.35 | -0.11% | 1,849,148 |
| Sep 5, 2025 | 18.10 | 18.20 | 17.95 | 18.13 | 17.37 | 0.55% | 1,301,697 |
| Sep 4, 2025 | 18.07 | 18.09 | 17.90 | 18.03 | 17.28 | -0.17% | 1,202,593 |
| Sep 3, 2025 | 18.09 | 18.15 | 18.00 | 18.06 | 17.30 | -0.22% | 1,175,792 |
| Sep 2, 2025 | 18.14 | 18.16 | 17.96 | 18.10 | 17.34 | -0.77% | 1,522,820 |
| Aug 29, 2025 | 18.06 | 18.25 | 18.01 | 18.24 | 17.48 | 1.39% | 1,366,006 |
| Aug 28, 2025 | 18.04 | 18.07 | 17.89 | 17.99 | 17.24 | -0.17% | 1,111,407 |
| Aug 27, 2025 | 17.93 | 18.10 | 17.92 | 18.02 | 17.27 | 0.50% | 1,293,006 |
| Aug 26, 2025 | 17.91 | 18.02 | 17.85 | 17.93 | 17.18 | 0.28% | 1,692,537 |
| Aug 25, 2025 | 18.12 | 18.18 | 17.88 | 17.88 | 17.13 | -1.11% | 1,593,820 |
| Aug 22, 2025 | 17.73 | 18.18 | 17.73 | 18.08 | 17.32 | 2.03% | 1,624,719 |
| Aug 21, 2025 | 17.75 | 17.86 | 17.69 | 17.72 | 16.98 | -0.17% | 1,481,081 |
| Aug 20, 2025 | 17.58 | 17.77 | 17.46 | 17.75 | 17.01 | 1.14% | 2,289,353 |
| Aug 19, 2025 | 17.49 | 17.68 | 17.44 | 17.55 | 16.82 | 0.75% | 1,656,676 |
| Aug 18, 2025 | 17.47 | 17.50 | 17.35 | 17.42 | 16.69 | -0.40% | 2,490,165 |
| Aug 15, 2025 | 17.64 | 17.71 | 17.45 | 17.49 | 16.76 | -0.85% | 2,097,724 |
| Aug 14, 2025 | 17.87 | 17.87 | 17.61 | 17.64 | 16.90 | -1.45% | 2,361,999 |
| Aug 13, 2025 | 17.77 | 17.98 | 17.60 | 17.90 | 17.15 | 1.02% | 3,111,378 |
| Aug 12, 2025 | 17.57 | 17.89 | 17.55 | 17.72 | 16.98 | 0.97% | 3,442,031 |
| Aug 11, 2025 | 17.96 | 18.07 | 17.40 | 17.55 | 16.82 | -1.90% | 5,298,373 |
| Aug 8, 2025 | 18.50 | 18.85 | 17.83 | 17.89 | 17.14 | -3.71% | 6,228,566 |