FS KKR Capital Corp. (FSK)
NYSE: FSK · Real-Time Price · USD
19.60
+0.26 (1.34%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 19.39 | 19.61 | 19.39 | 19.60 | 19.60 | 1.34% | 921,215 |
| 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 |
| Jun 11, 2024 | 20.62 | 20.62 | 20.45 | 20.49 | 19.10 | -0.58% | 1,509,480 |
| Jun 10, 2024 | 20.61 | 20.73 | 20.58 | 20.61 | 19.21 | -0.05% | 1,096,557 |
| Jun 7, 2024 | 20.57 | 20.67 | 20.55 | 20.62 | 19.22 | 0.24% | 817,114 |
| Jun 6, 2024 | 20.66 | 20.67 | 20.53 | 20.57 | 19.17 | -0.34% | 1,103,926 |
| Jun 5, 2024 | 20.70 | 20.70 | 20.42 | 20.64 | 19.24 | 0.05% | 1,109,772 |
| Jun 4, 2024 | 20.63 | 20.81 | 20.62 | 20.63 | 19.23 | -0.39% | 1,274,175 |
| Jun 3, 2024 | 20.52 | 20.73 | 20.51 | 20.71 | 19.30 | 1.02% | 1,561,968 |
| May 31, 2024 | 20.26 | 20.50 | 20.24 | 20.50 | 19.11 | 1.23% | 1,697,357 |
| May 30, 2024 | 20.18 | 20.26 | 20.14 | 20.25 | 18.87 | 0.60% | 1,251,502 |
| May 29, 2024 | 20.18 | 20.24 | 20.08 | 20.13 | 18.76 | 0.05% | 1,546,766 |
| May 28, 2024 | 20.17 | 20.21 | 20.04 | 20.12 | 18.75 | 0.05% | 817,324 |
| May 24, 2024 | 19.99 | 20.12 | 19.98 | 20.11 | 18.74 | 1.06% | 723,415 |
| May 23, 2024 | 20.10 | 20.12 | 19.89 | 19.90 | 18.55 | -1.09% | 1,048,434 |
| May 22, 2024 | 20.15 | 20.20 | 20.05 | 20.12 | 18.75 | -0.35% | 605,152 |
| May 21, 2024 | 20.00 | 20.21 | 20.00 | 20.19 | 18.82 | 0.85% | 1,006,623 |
| May 20, 2024 | 20.02 | 20.10 | 19.92 | 20.02 | 18.66 | -0.05% | 1,109,169 |
| May 17, 2024 | 19.95 | 20.04 | 19.88 | 20.03 | 18.67 | 0.45% | 1,193,724 |
| May 16, 2024 | 20.00 | 20.05 | 19.90 | 19.94 | 18.59 | -0.35% | 1,319,267 |
| May 15, 2024 | 20.14 | 20.28 | 20.01 | 20.01 | 18.65 | -0.60% | 1,718,051 |
| May 14, 2024 | 19.96 | 20.15 | 19.96 | 20.13 | 18.76 | 0.75% | 1,802,099 |
| May 13, 2024 | 19.91 | 19.99 | 19.85 | 19.98 | 18.58 | 0.55% | 2,360,767 |
| May 10, 2024 | 19.93 | 20.09 | 19.81 | 19.87 | 18.47 | - | 1,599,718 |
| May 9, 2024 | 19.60 | 20.08 | 19.50 | 19.87 | 18.47 | 2.42% | 2,079,616 |
| May 8, 2024 | 19.38 | 19.50 | 19.38 | 19.40 | 18.04 | - | 1,216,010 |
| May 7, 2024 | 19.50 | 19.51 | 19.40 | 19.40 | 18.04 | -0.10% | 1,031,840 |
| May 6, 2024 | 19.30 | 19.46 | 19.28 | 19.42 | 18.06 | 1.04% | 1,490,336 |