Skip to main content
logo
FS KKR Capital Corp. (FSK)
NYSE: FSK · Real-Time Price · USD
18.06
-0.04 (-0.22%)
Sep 3, 2025, 4:00 PM - Market closed

FS KKR Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202518.0918.1518.0018.0618.06-0.22%1,175,792
Sep 2, 202518.1418.1617.9618.1018.10-0.77%1,522,820
Aug 29, 202518.0618.2518.0118.2418.241.39%1,366,006
Aug 28, 202518.0418.0717.8917.9917.99-0.17%1,111,407
Aug 27, 202517.9318.1017.9218.0218.020.50%1,293,006
Aug 26, 202517.9118.0217.8517.9317.930.28%1,692,537
Aug 25, 202518.1218.1817.8817.8817.88-1.11%1,593,820
Aug 22, 202517.7318.1817.7318.0818.082.03%1,624,719
Aug 21, 202517.7517.8617.6917.7217.72-0.17%1,481,081
Aug 20, 202517.5817.7717.4617.7517.751.14%2,289,353
Aug 19, 202517.4917.6817.4417.5517.550.75%1,656,676
Aug 18, 202517.4717.5017.3517.4217.42-0.40%2,490,165
Aug 15, 202517.6417.7117.4517.4917.49-0.85%2,097,724
Aug 14, 202517.8717.8717.6117.6417.64-1.45%2,361,999
Aug 13, 202517.7717.9817.6017.9017.901.02%3,111,378
Aug 12, 202517.5717.8917.5517.7217.720.97%3,442,031
Aug 11, 202517.9618.0717.4017.5517.55-1.90%5,298,373
Aug 8, 202518.5018.8517.8317.8917.89-3.71%6,228,566
Aug 7, 202518.9019.2418.5118.5818.58-8.20%7,691,564
Aug 6, 202520.2520.4120.1020.2420.240.50%1,310,171
Aug 5, 202520.0020.2519.7020.1420.140.30%2,534,708
Aug 4, 202520.4020.4920.0220.0820.08-2.05%2,026,962
Aug 1, 202520.7320.7620.2520.5020.50-1.96%1,866,931
Jul 31, 202521.1421.3420.8120.9120.91-1.92%1,880,342
Jul 30, 202521.6421.7121.2021.3221.32-1.43%1,218,722
Jul 29, 202521.7621.7621.3121.6321.63-0.92%1,240,649
Jul 28, 202522.2322.2521.7421.8321.83-1.80%1,014,739
Jul 25, 202522.2622.3022.1422.2322.23-0.18%659,412
Jul 24, 202522.3522.4822.2222.2722.27-0.40%776,064
Jul 23, 202522.2222.4822.1922.3622.360.63%1,265,608
Jul 22, 202522.1022.2821.9722.2222.220.82%1,067,311
Jul 21, 202522.4822.5222.0222.0422.04-1.48%854,586
Jul 18, 202522.4622.6822.3422.3722.37-0.49%668,084
Jul 17, 202522.1822.5322.1722.4822.480.99%1,269,157
Jul 16, 202521.8022.2921.8022.2622.262.11%1,186,113
Jul 15, 202521.7821.9521.7721.8021.80-0.05%807,757
Jul 14, 202521.7721.8321.5621.8121.810.14%920,037
Jul 11, 202521.5121.8821.4921.7821.780.88%902,268
Jul 10, 202521.2521.7821.2521.5921.591.60%1,168,578
Jul 9, 202521.2121.2821.1321.2521.250.28%937,305
Jul 8, 202521.1621.3321.1621.1921.190.14%994,203
Jul 7, 202521.3021.3620.9821.1621.16-1.08%1,114,973
Jul 3, 202521.3621.4821.3221.3921.390.38%681,028
Jul 2, 202521.0421.4121.0421.3121.311.33%2,997,209
Jul 1, 202520.7521.1720.6721.0321.031.35%2,448,215
Jun 30, 202520.6920.7920.5820.7520.750.53%859,045
Jun 27, 202520.7520.7520.5120.6420.640.15%824,886
Jun 26, 202520.4220.7220.4220.6120.611.03%916,387
Jun 25, 202520.4520.4920.2720.4020.400.05%1,251,158
Jun 24, 202520.3120.5420.2920.3920.390.54%1,601,319