Skip to main content
FS KKR Capital Corp. (FSK)
NYSE: FSK · Real-Time Price · USD
21.26
+0.28 (1.33%)
Mar 25, 2025, 4:00 PM EST - Market closed

FS KKR Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202521.0521.5221.0421.2621.261.33%2,486,937
Mar 24, 202520.9421.0020.7420.9820.981.16%1,762,439
Mar 21, 202520.4120.7420.3120.7420.741.32%6,616,405
Mar 20, 202520.2920.4920.1520.4720.47-0.24%2,960,155
Mar 19, 202520.6020.6720.2420.5220.52-3.44%3,799,622
Mar 18, 202521.2921.4521.1721.2520.55-0.19%3,386,620
Mar 17, 202521.1921.5721.1921.2920.59-0.70%3,334,942
Mar 14, 202521.1721.4821.1421.4420.732.24%2,031,482
Mar 13, 202521.6121.6520.9020.9720.28-3.10%3,241,112
Mar 12, 202521.8922.2521.4521.6420.93-0.46%2,365,302
Mar 11, 202522.7022.7421.5321.7421.02-4.10%3,308,945
Mar 10, 202522.6222.8522.4222.6721.92-0.92%1,538,634
Mar 7, 202522.3222.9522.3122.8822.132.79%1,325,364
Mar 6, 202522.5522.6422.1822.2621.53-1.72%1,775,179
Mar 5, 202522.8622.9422.4422.6521.90-0.61%1,481,433
Mar 4, 202522.8823.0722.6922.7922.04-1.47%1,775,205
Mar 3, 202523.5523.8423.0123.1322.37-1.49%1,987,870
Feb 28, 202522.8023.5022.7823.4822.713.16%1,976,028
Feb 27, 202522.3223.0522.2622.7622.01-0.61%2,210,805
Feb 26, 202523.4623.5122.8222.9022.15-2.18%2,462,428
Feb 25, 202523.5323.6023.3023.4122.64-0.30%2,215,817
Feb 24, 202523.6623.7323.4023.4822.71-0.97%1,335,304
Feb 21, 202523.7623.8323.5623.7122.93-0.17%1,384,403
Feb 20, 202524.0224.0323.6623.7522.97-1.29%1,488,895
Feb 19, 202523.9424.1023.7524.0623.270.46%1,258,377
Feb 18, 202523.7524.0423.7123.9523.160.93%1,309,276
Feb 14, 202523.3823.7323.3523.7322.951.58%1,237,707
Feb 13, 202523.3723.4323.2723.3622.59-0.04%1,038,040
Feb 12, 202523.1023.3923.1023.3722.600.91%1,065,321
Feb 11, 202523.1123.2423.0723.1622.400.22%715,598
Feb 10, 202523.2923.3023.0623.1122.35-0.52%1,035,993
Feb 7, 202523.1623.2422.9923.2322.460.39%915,941
Feb 6, 202523.1523.2023.0023.1422.380.17%869,870
Feb 5, 202523.2723.3322.8823.1022.34-0.56%1,235,462
Feb 4, 202523.1123.3123.1023.2322.460.09%975,580
Feb 3, 202522.5823.3122.4023.2122.44-0.77%1,682,652
Jan 31, 202523.2523.4723.1423.3922.621.21%2,895,273
Jan 30, 202522.8223.1822.7623.1122.351.94%1,296,476
Jan 29, 202523.0123.0922.5822.6721.92-1.35%969,414
Jan 28, 202522.7923.0222.7722.9822.220.83%1,217,190
Jan 27, 202522.5822.7922.5822.7922.040.62%906,471
Jan 24, 202522.5322.6722.5022.6521.900.58%1,073,499
Jan 23, 202522.3422.5522.3322.5221.780.81%1,061,045
Jan 22, 202522.4822.4822.2822.3421.60-0.58%1,011,314
Jan 21, 202522.3022.4722.3022.4721.730.94%1,511,364
Jan 17, 202522.1622.4022.1122.2621.530.45%1,286,272
Jan 16, 202521.8522.1921.8522.1621.431.42%1,259,369
Jan 15, 202521.9722.0321.7721.8521.130.69%898,892
Jan 14, 202521.5921.8321.5921.7020.981.21%959,924
Jan 13, 202521.1521.4721.0421.4420.730.94%988,712