FS KKR Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	15.21	15.37	15.01	15.02	15.02	-1.05%	3,762,984
Dec 16, 2025	15.13	15.33	15.04	15.18	15.18	0.13%	3,627,940
Dec 15, 2025	15.39	15.41	15.03	15.16	15.16	-1.56%	2,361,150
Dec 12, 2025	15.51	15.63	15.35	15.40	15.40	-	1,713,781
Dec 11, 2025	15.68	15.77	15.40	15.40	15.40	-2.22%	1,849,383
Dec 10, 2025	15.47	15.80	15.47	15.75	15.75	1.48%	2,501,855
Dec 9, 2025	15.48	15.59	15.35	15.52	15.52	-0.13%	2,292,525
Dec 8, 2025	15.46	15.65	15.42	15.54	15.54	0.52%	2,811,900
Dec 5, 2025	15.51	15.69	15.40	15.46	15.46	-0.58%	2,581,892
Dec 4, 2025	15.43	15.58	15.40	15.55	15.55	0.78%	3,039,537
Dec 3, 2025	15.06	15.54	15.06	15.43	15.43	-2.47%	3,615,356
Dec 2, 2025	15.83	15.90	15.66	15.82	15.12	0.44%	2,991,868
Dec 1, 2025	16.09	16.17	15.71	15.75	15.05	-2.17%	3,602,154
Nov 28, 2025	16.27	16.31	16.07	16.10	15.39	-0.19%	1,829,318
Nov 26, 2025	16.00	16.26	16.00	16.13	15.42	1.07%	3,052,862
Nov 25, 2025	15.85	15.98	15.78	15.96	15.25	0.82%	2,745,425
Nov 24, 2025	15.62	15.91	15.56	15.83	15.13	1.34%	1,993,723
Nov 21, 2025	15.28	15.72	15.21	15.62	14.93	2.43%	2,445,601