FS KKR Capital Corp. (FSK)
NYSE: FSK · Real-Time Price · USD
16.10
-0.03 (-0.19%)
At close: Nov 28, 2025, 1:00 PM EST
16.31
+0.21 (1.30%)
After-hours: Nov 28, 2025, 5:00 PM EST
FS KKR Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 16.27 | 16.31 | 16.07 | 16.10 | 16.10 | -0.19% | 1,720,759 |
| Nov 26, 2025 | 16.00 | 16.26 | 16.00 | 16.13 | 16.13 | 1.07% | 3,014,531 |
| Nov 25, 2025 | 15.85 | 15.98 | 15.78 | 15.96 | 15.96 | 0.82% | 2,745,198 |
| Nov 24, 2025 | 15.62 | 15.91 | 15.56 | 15.83 | 15.83 | 1.34% | 1,977,398 |
| Nov 21, 2025 | 15.28 | 15.72 | 15.21 | 15.62 | 15.62 | 2.43% | 2,407,588 |
| Nov 20, 2025 | 15.40 | 15.54 | 15.20 | 15.25 | 15.25 | -0.13% | 2,254,257 |
| Nov 19, 2025 | 15.27 | 15.50 | 15.19 | 15.27 | 15.27 | -0.26% | 2,098,614 |
| Nov 18, 2025 | 15.25 | 15.37 | 15.13 | 15.31 | 15.31 | - | 2,843,451 |
| Nov 17, 2025 | 15.62 | 15.75 | 15.30 | 15.31 | 15.31 | -1.80% | 3,076,523 |
| Nov 14, 2025 | 15.51 | 15.63 | 15.39 | 15.59 | 15.59 | 0.06% | 2,095,320 |
| Nov 13, 2025 | 15.65 | 15.74 | 15.52 | 15.58 | 15.58 | -0.45% | 2,676,386 |
| Nov 12, 2025 | 15.53 | 15.69 | 15.50 | 15.65 | 15.65 | 1.03% | 1,979,947 |
| Nov 11, 2025 | 15.50 | 15.66 | 15.38 | 15.49 | 15.49 | 0.78% | 2,127,025 |
| Nov 10, 2025 | 15.33 | 15.43 | 15.07 | 15.37 | 15.37 | 0.92% | 2,698,834 |
| Nov 7, 2025 | 15.02 | 15.28 | 14.98 | 15.23 | 15.23 | 0.13% | 2,575,907 |
| Nov 6, 2025 | 15.13 | 16.05 | 15.10 | 15.21 | 15.21 | 2.84% | 5,502,571 |
| Nov 5, 2025 | 14.80 | 14.94 | 14.60 | 14.79 | 14.79 | -0.87% | 2,993,864 |
| Nov 4, 2025 | 14.95 | 15.09 | 14.79 | 14.92 | 14.92 | -1.26% | 2,741,760 |
| Nov 3, 2025 | 15.09 | 15.11 | 14.86 | 15.11 | 15.11 | 0.13% | 2,856,361 |
| Oct 31, 2025 | 15.00 | 15.13 | 14.89 | 15.09 | 15.09 | 0.20% | 1,798,418 |
| Oct 30, 2025 | 15.11 | 15.22 | 14.94 | 15.06 | 15.06 | -0.92% | 1,762,794 |
| Oct 29, 2025 | 15.28 | 15.44 | 15.14 | 15.20 | 15.20 | -0.98% | 1,716,073 |
| Oct 28, 2025 | 15.45 | 15.52 | 15.25 | 15.35 | 15.35 | -1.03% | 2,079,693 |
| Oct 27, 2025 | 15.30 | 15.52 | 15.23 | 15.51 | 15.51 | 1.97% | 2,256,715 |
| Oct 24, 2025 | 15.15 | 15.30 | 15.11 | 15.21 | 15.21 | 1.06% | 1,223,333 |
| Oct 23, 2025 | 15.00 | 15.24 | 14.95 | 15.05 | 15.05 | -0.20% | 1,598,670 |
| Oct 22, 2025 | 15.08 | 15.15 | 14.95 | 15.08 | 15.08 | -0.20% | 1,636,486 |
| Oct 21, 2025 | 14.76 | 15.19 | 14.75 | 15.11 | 15.11 | 1.89% | 2,016,499 |
| Oct 20, 2025 | 14.90 | 15.00 | 14.57 | 14.83 | 14.83 | -0.07% | 2,529,209 |
| 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 |