FS KKR Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	10.62	11.10	10.60	10.95	10.95	0.92%	7,669,247
Mar 2, 2026	10.58	11.08	10.28	10.85	10.85	0.46%	8,950,883
Feb 27, 2026	11.16	11.35	10.79	10.80	10.80	-4.34%	11,544,416
Feb 26, 2026	12.10	12.15	10.87	11.29	11.29	-15.24%	18,738,109
Feb 25, 2026	13.13	13.42	12.94	13.32	13.32	1.52%	2,907,577
Feb 24, 2026	12.81	13.24	12.81	13.12	13.12	2.18%	2,572,027
Feb 23, 2026	12.80	13.01	12.74	12.84	12.84	-1.00%	2,715,266
Feb 20, 2026	13.10	13.25	12.80	12.97	12.97	-1.44%	4,944,931
Feb 19, 2026	13.35	13.37	12.93	13.16	13.16	-1.94%	4,778,018
Feb 18, 2026	13.37	13.48	13.17	13.42	13.42	1.36%	1,926,208
Feb 17, 2026	13.36	13.47	13.11	13.24	13.24	-0.60%	1,977,527
Feb 13, 2026	13.46	13.46	13.11	13.32	13.32	-1.04%	2,219,079
Feb 12, 2026	13.52	13.75	13.32	13.46	13.46	-	2,056,731
Feb 11, 2026	13.53	13.59	13.34	13.46	13.46	-0.52%	1,994,739
Feb 10, 2026	13.32	13.59	13.20	13.53	13.53	1.73%	2,092,152
Feb 9, 2026	12.86	13.31	12.80	13.30	13.30	3.42%	2,797,560
Feb 6, 2026	12.75	12.90	12.65	12.86	12.86	0.86%	2,362,812
Feb 5, 2026	13.03	13.20	12.74	12.75	12.75	-4.06%	4,525,034
Feb 4, 2026	13.24	13.32	13.01	13.29	13.29	1.06%	3,877,026
Feb 3, 2026	13.50	13.56	13.12	13.15	13.15	-2.88%	4,278,674
Feb 2, 2026	13.72	13.72	13.18	13.54	13.54	-1.81%	6,771,651
Jan 30, 2026	13.80	13.89	13.63	13.79	13.79	-0.22%	2,201,100
Jan 29, 2026	13.97	14.02	13.68	13.82	13.82	-0.50%	3,204,915
Jan 28, 2026	14.25	14.31	13.87	13.89	13.89	-2.32%	2,474,783
Jan 27, 2026	14.27	14.45	14.22	14.22	14.22	-0.70%	1,413,331
Jan 26, 2026	14.46	14.49	14.10	14.32	14.32	-1.04%	2,388,637
Jan 23, 2026	14.50	14.55	14.39	14.47	14.47	0.07%	1,328,936
Jan 22, 2026	14.50	14.57	14.42	14.46	14.46	-	1,449,932
Jan 21, 2026	14.41	14.59	14.35	14.46	14.46	0.70%	1,693,165
Jan 20, 2026	14.30	14.40	14.24	14.36	14.36	-1.03%	2,150,738
Jan 16, 2026	14.66	14.67	14.47	14.51	14.51	-1.02%	1,942,671
Jan 15, 2026	14.65	14.74	14.49	14.66	14.66	0.27%	1,663,302
Jan 14, 2026	14.38	14.65	14.31	14.62	14.62	1.67%	1,663,813
Jan 13, 2026	14.51	14.61	14.37	14.38	14.38	-0.62%	1,776,946
Jan 12, 2026	14.50	14.58	14.45	14.47	14.47	-0.69%	1,351,884
Jan 9, 2026	14.77	14.81	14.57	14.57	14.57	-0.41%	1,605,469
Jan 8, 2026	14.12	14.76	14.12	14.63	14.63	3.03%	2,509,918
Jan 7, 2026	14.57	14.67	14.14	14.20	14.20	-2.87%	3,825,188
Jan 6, 2026	14.80	14.84	14.57	14.62	14.62	-1.22%	2,446,451
Jan 5, 2026	15.00	15.09	14.77	14.80	14.80	-0.87%	2,006,692
Jan 2, 2026	14.83	15.06	14.70	14.93	14.93	0.81%	1,758,402
Dec 31, 2025	14.75	14.89	14.72	14.81	14.81	0.34%	3,272,034
Dec 30, 2025	14.67	14.83	14.62	14.76	14.76	0.61%	3,283,141
Dec 29, 2025	14.72	14.91	14.67	14.67	14.67	-0.41%	3,263,106
Dec 26, 2025	14.51	14.77	14.49	14.73	14.73	1.52%	2,156,283
Dec 24, 2025	14.43	14.58	14.37	14.51	14.51	0.42%	1,651,421
Dec 23, 2025	14.50	14.59	14.38	14.45	14.45	-0.96%	3,334,255
Dec 22, 2025	14.67	14.72	14.56	14.59	14.59	-0.68%	3,170,799
Dec 19, 2025	14.90	14.99	14.63	14.69	14.69	-1.87%	3,779,815
Dec 18, 2025	15.07	15.10	14.80	14.97	14.97	-0.33%	4,456,720