FS KKR Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	10.08	10.51	10.02	10.38	10.38	4.11%	4,729,853
Mar 20, 2026	10.06	10.13	9.87	9.97	9.97	-1.87%	7,017,192
Mar 19, 2026	10.08	10.30	10.05	10.16	10.16	0.59%	3,840,896
Mar 18, 2026	9.73	10.21	9.72	10.10	10.10	-1.56%	4,558,394
Mar 17, 2026	10.19	10.49	10.15	10.26	9.78	1.08%	4,704,180
Mar 16, 2026	10.15	10.32	10.04	10.15	9.68	0.59%	4,539,516
Mar 13, 2026	10.26	10.35	10.06	10.09	9.62	-1.46%	4,076,634
Mar 12, 2026	10.39	10.49	10.18	10.24	9.76	-2.01%	5,637,061
Mar 11, 2026	10.50	10.62	10.16	10.45	9.96	-1.04%	5,672,170
Mar 10, 2026	10.77	10.87	10.54	10.56	10.07	-2.13%	4,415,644
Mar 9, 2026	10.57	10.82	10.53	10.79	10.29	0.94%	3,390,839
Mar 6, 2026	10.83	10.97	10.68	10.69	10.19	-2.11%	3,954,052
Mar 5, 2026	11.00	11.27	10.91	10.92	10.41	-0.82%	4,133,734
Mar 4, 2026	11.00	11.16	10.75	11.01	10.49	0.55%	7,854,304
Mar 3, 2026	10.62	11.10	10.60	10.95	10.44	0.92%	7,675,292
Mar 2, 2026	10.58	11.08	10.28	10.85	10.34	0.46%	8,974,797
Feb 27, 2026	11.16	11.35	10.79	10.80	10.29	-4.34%	11,566,950
Feb 26, 2026	12.10	12.15	10.87	11.29	10.76	-15.24%	18,797,964
Feb 25, 2026	13.13	13.42	12.94	13.32	12.70	1.52%	3,060,319
Feb 24, 2026	12.81	13.24	12.81	13.12	12.51	2.18%	2,572,940
Feb 23, 2026	12.80	13.01	12.74	12.84	12.24	-1.00%	2,716,836
Feb 20, 2026	13.10	13.25	12.80	12.97	12.36	-1.44%	4,948,270
Feb 19, 2026	13.35	13.37	12.93	13.16	12.54	-1.94%	4,780,183
Feb 18, 2026	13.37	13.48	13.17	13.42	12.79	1.36%	1,926,516
Feb 17, 2026	13.36	13.47	13.11	13.24	12.62	-0.60%	1,979,110
Feb 13, 2026	13.46	13.46	13.11	13.32	12.70	-1.04%	2,220,250
Feb 12, 2026	13.52	13.75	13.32	13.46	12.83	-	2,059,196
Feb 11, 2026	13.53	13.59	13.34	13.46	12.83	-0.52%	1,995,699
Feb 10, 2026	13.32	13.59	13.20	13.53	12.90	1.73%	2,093,251
Feb 9, 2026	12.86	13.31	12.80	13.30	12.68	3.42%	2,807,056
Feb 6, 2026	12.75	12.90	12.65	12.86	12.26	0.86%	2,364,440
Feb 5, 2026	13.03	13.20	12.74	12.75	12.15	-4.06%	4,534,381
Feb 4, 2026	13.24	13.32	13.01	13.29	12.67	1.06%	3,877,947
Feb 3, 2026	13.50	13.56	13.12	13.15	12.53	-2.88%	4,300,740
Feb 2, 2026	13.72	13.72	13.18	13.54	12.91	-1.81%	6,785,151
Jan 30, 2026	13.80	13.89	13.63	13.79	13.14	-0.22%	2,211,282
Jan 29, 2026	13.97	14.02	13.68	13.82	13.17	-0.50%	3,218,097
Jan 28, 2026	14.25	14.31	13.87	13.89	13.24	-2.32%	2,484,073
Jan 27, 2026	14.27	14.45	14.22	14.22	13.55	-0.70%	1,430,398
Jan 26, 2026	14.46	14.49	14.10	14.32	13.65	-1.04%	2,388,777
Jan 23, 2026	14.50	14.55	14.39	14.47	13.79	0.07%	1,334,973
Jan 22, 2026	14.50	14.57	14.42	14.46	13.78	-	1,464,180
Jan 21, 2026	14.41	14.59	14.35	14.46	13.78	0.70%	1,695,536
Jan 20, 2026	14.30	14.40	14.24	14.36	13.69	-1.03%	2,223,861
Jan 16, 2026	14.66	14.67	14.47	14.51	13.83	-1.02%	1,958,490
Jan 15, 2026	14.65	14.74	14.49	14.66	13.97	0.27%	1,681,402
Jan 14, 2026	14.38	14.65	14.31	14.62	13.94	1.67%	1,665,626
Jan 13, 2026	14.51	14.61	14.37	14.38	13.71	-0.62%	1,788,122
Jan 12, 2026	14.50	14.58	14.45	14.47	13.79	-0.69%	1,353,458
Jan 9, 2026	14.77	14.81	14.57	14.57	13.89	-0.41%	1,605,473