Skip to main content
FS KKR Capital Corp. (FSK)
NYSE: FSK · Real-Time Price · USD
21.49
-0.06 (-0.28%)
Nov 20, 2024, 4:00 PM EST - Market closed

FS KKR Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202421.5521.5821.3321.4921.49-0.28%1,387,337
Nov 19, 202421.2121.6021.2121.5521.551.46%1,194,282
Nov 18, 202421.1421.3121.1021.2421.240.38%945,695
Nov 15, 202421.2521.3021.0921.1621.160.24%1,437,581
Nov 14, 202421.1621.2821.0721.1121.11-0.19%1,084,522
Nov 13, 202421.0721.2521.0521.1521.150.67%973,752
Nov 12, 202421.0721.1920.9721.0121.01-0.33%1,240,303
Nov 11, 202421.1021.2421.0021.0821.080.05%1,322,611
Nov 8, 202421.0921.0920.9121.0721.070.62%1,942,368
Nov 7, 202420.8921.1420.6820.9420.940.62%2,142,859
Nov 6, 202420.6920.8320.4220.8120.812.56%1,571,724
Nov 5, 202420.0920.3020.0920.2920.291.25%1,062,293
Nov 4, 202420.1320.1419.9520.0420.04-0.50%1,140,850
Nov 1, 202420.2920.3720.0820.1420.14-0.49%1,241,255
Oct 31, 202420.2520.3120.1620.2420.24-0.10%818,769
Oct 30, 202420.3620.4920.1920.2620.26-0.44%1,126,094
Oct 29, 202420.6020.6520.3320.3520.35-1.83%1,340,737
Oct 28, 202420.7120.7520.6520.7320.730.29%773,552
Oct 25, 202420.8020.8220.6120.6720.67-0.53%945,987
Oct 24, 202420.6620.7820.5320.7820.781.32%1,146,569
Oct 23, 202420.5820.6120.4120.5120.51-0.49%1,292,225
Oct 22, 202420.7720.7720.5620.6120.61-0.96%1,113,548
Oct 21, 202420.5320.8220.5220.8120.811.41%1,607,904
Oct 18, 202420.4720.5520.4020.5220.520.24%979,483
Oct 17, 202420.5020.5120.4320.4720.470.10%837,254
Oct 16, 202420.2820.4920.2620.4520.451.04%1,003,468
Oct 15, 202420.1820.3020.1820.2420.240.10%1,071,561
Oct 14, 202420.1720.2320.0620.2220.220.25%902,193
Oct 11, 202420.1720.1920.1220.1720.170.25%1,110,716
Oct 10, 202419.9220.1619.9220.1220.120.60%1,324,784
Oct 9, 202420.0520.0519.9220.0020.00-864,911
Oct 8, 202420.0020.0319.8620.0020.00-0.10%960,031
Oct 7, 202420.1020.1419.9720.0220.02-0.74%859,112
Oct 4, 202420.1120.2020.0120.1720.170.65%1,029,393
Oct 3, 202419.9020.0919.8820.0420.040.96%2,209,300
Oct 2, 202419.7219.9419.7019.8519.850.71%2,584,160
Oct 1, 202419.8019.8219.6519.7119.71-0.10%962,722
Sep 30, 202419.8119.8419.7319.7319.73-0.40%941,524
Sep 27, 202419.6819.8619.6619.8119.811.07%1,149,823
Sep 26, 202419.3919.6119.3919.6019.601.34%950,203
Sep 25, 202419.6719.6919.3219.3419.34-1.78%1,708,505
Sep 24, 202419.7719.8619.6619.6919.69-0.35%1,265,251
Sep 23, 202419.8019.8919.6919.7619.760.20%1,456,040
Sep 20, 202419.8019.8019.6119.7219.72-0.25%1,049,476
Sep 19, 202419.8119.8319.6519.7719.770.66%1,147,717
Sep 18, 202419.6619.7919.5719.6419.640.36%1,011,195
Sep 17, 202419.7219.8219.5519.5719.57-1.11%1,066,071
Sep 16, 202419.8019.8219.6919.7919.790.25%1,166,767
Sep 13, 202419.5019.7519.4819.7419.741.65%1,192,128
Sep 12, 202419.3019.4419.2919.4219.420.67%1,073,800
Sep 11, 202419.1519.3118.9519.2919.29-2.92%1,795,751
Sep 10, 202420.0920.1319.8319.8719.17-0.95%1,939,321
Sep 9, 202420.1020.2420.0620.0619.360.25%1,434,684
Sep 6, 202420.2320.2619.9320.0119.31-1.09%1,321,387
Sep 5, 202420.3220.3820.1720.2319.52-0.05%1,071,314
Sep 4, 202420.1720.3420.1720.2419.530.35%831,019
Sep 3, 202420.2420.2920.1320.1719.46-0.30%1,015,637
Aug 30, 202420.2120.3720.1620.2319.52-1,134,107
Aug 29, 202420.2020.2820.1020.2319.520.80%807,296
Aug 28, 202420.2020.2320.0420.0719.37-0.69%961,925
Aug 27, 202420.0320.2420.0320.2119.500.55%1,082,817
Aug 26, 202420.0320.1620.0120.1019.400.95%1,324,494
Aug 23, 202419.8519.9819.8019.9119.210.71%1,126,940
Aug 22, 202419.6219.8319.5919.7719.080.92%1,213,419
Aug 21, 202419.4819.5919.4419.5918.900.77%1,551,703
Aug 20, 202419.6519.7019.4019.4418.76-1.32%1,243,603
Aug 19, 202419.7419.8219.6519.7019.010.05%1,366,956
Aug 16, 202419.6419.7819.5719.6919.000.61%988,407
Aug 15, 202419.4919.6519.4319.5718.890.88%1,163,091
Aug 14, 202419.3719.4919.3519.4018.720.47%1,117,217
Aug 13, 202419.3119.4119.2319.3118.630.31%1,098,545
Aug 12, 202419.2919.3719.1919.2518.580.47%1,168,946
Aug 9, 202419.2019.2819.0919.1618.49-1,300,857
Aug 8, 202419.2519.2819.0519.1618.490.37%2,062,110
Aug 7, 202419.3919.6119.0619.0918.42-0.62%1,846,962
Aug 6, 202418.9319.3718.9119.2118.542.51%1,900,702
Aug 5, 202419.0019.0418.5318.7418.08-3.75%3,243,092
Aug 2, 202419.9919.9919.4119.4718.79-2.99%2,127,118
Aug 1, 202420.2920.3720.0220.0719.37-0.89%1,044,355
Jul 31, 202420.5020.5520.2420.2519.54-0.78%999,401
Jul 30, 202420.2320.4420.2320.4119.700.89%827,321
Jul 29, 202420.3420.3620.1920.2319.52-0.15%1,113,536
Jul 26, 202420.2120.2720.1120.2619.550.60%957,682
Jul 25, 202420.1520.3620.0720.1419.44-0.25%912,850
Jul 24, 202420.3520.4120.1620.1919.48-0.83%811,424
Jul 23, 202420.4020.4820.3320.3619.65-0.34%900,896
Jul 22, 202420.2520.4520.1920.4319.721.29%949,534
Jul 19, 202420.1620.2620.1220.1719.460.05%883,200
Jul 18, 202420.4020.4020.1420.1619.45-1.08%935,321
Jul 17, 202420.2120.4220.1920.3819.670.64%1,052,382
Jul 16, 202420.3520.3820.2220.2519.54-0.49%963,212
Jul 15, 202420.3420.3720.2120.3519.640.10%969,092
Jul 12, 202420.3320.3920.2720.3319.620.15%669,258
Jul 11, 202420.2320.3220.2020.3019.590.54%992,846
Jul 10, 202420.0220.2120.0220.1919.480.80%902,579
Jul 9, 202420.1720.1920.0320.0319.33-0.74%857,609
Jul 8, 202420.1620.2320.0920.1819.470.10%1,188,057
Jul 5, 202420.1220.1919.9920.1619.450.05%1,144,926
Jul 3, 202420.0320.3119.9920.1519.440.90%2,314,478
Jul 2, 202419.8220.0419.7219.9719.270.71%2,161,782