FS KKR Capital Corp. (FSK)
NYSE: FSK · Real-Time Price · USD
15.17
-0.01 (-0.07%)
At close: Sep 26, 2025, 4:00 PM EDT
15.19
+0.02 (0.13%)
After-hours: Sep 26, 2025, 7:59 PM EDT
FS KKR Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.20 | 15.58 | 15.14 | 15.17 | 15.17 | -0.07% | 1,905,743 |
| 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 |
| Sep 18, 2025 | 16.00 | 16.07 | 15.70 | 15.87 | 15.87 | -1.00% | 7,210,181 |
| Sep 17, 2025 | 16.13 | 16.35 | 16.01 | 16.03 | 16.03 | -5.20% | 3,326,452 |
| Sep 16, 2025 | 16.99 | 17.10 | 16.76 | 16.91 | 16.20 | -0.24% | 3,247,922 |
| Sep 15, 2025 | 17.68 | 17.76 | 16.94 | 16.95 | 16.24 | -3.36% | 3,796,043 |
| Sep 12, 2025 | 17.83 | 17.87 | 17.50 | 17.54 | 16.81 | -1.57% | 2,067,163 |
| Sep 11, 2025 | 17.84 | 17.90 | 17.72 | 17.82 | 17.07 | 0.17% | 1,381,477 |
| Sep 10, 2025 | 17.84 | 17.99 | 17.75 | 17.79 | 17.05 | -0.34% | 1,296,328 |
| Sep 9, 2025 | 18.03 | 18.09 | 17.85 | 17.85 | 17.10 | -1.44% | 1,320,496 |
| Sep 8, 2025 | 18.21 | 18.21 | 17.93 | 18.11 | 17.35 | -0.11% | 1,849,148 |
| Sep 5, 2025 | 18.10 | 18.20 | 17.95 | 18.13 | 17.37 | 0.55% | 1,301,697 |
| Sep 4, 2025 | 18.07 | 18.09 | 17.90 | 18.03 | 17.28 | -0.17% | 1,202,593 |
| Sep 3, 2025 | 18.09 | 18.15 | 18.00 | 18.06 | 17.30 | -0.22% | 1,175,792 |
| Sep 2, 2025 | 18.14 | 18.16 | 17.96 | 18.10 | 17.34 | -0.77% | 1,522,820 |
| Aug 29, 2025 | 18.06 | 18.25 | 18.01 | 18.24 | 17.48 | 1.39% | 1,366,006 |
| Aug 28, 2025 | 18.04 | 18.07 | 17.89 | 17.99 | 17.24 | -0.17% | 1,111,407 |
| Aug 27, 2025 | 17.93 | 18.10 | 17.92 | 18.02 | 17.27 | 0.50% | 1,293,006 |
| Aug 26, 2025 | 17.91 | 18.02 | 17.85 | 17.93 | 17.18 | 0.28% | 1,692,537 |
| Aug 25, 2025 | 18.12 | 18.18 | 17.88 | 17.88 | 17.13 | -1.11% | 1,593,820 |
| Aug 22, 2025 | 17.73 | 18.18 | 17.73 | 18.08 | 17.32 | 2.03% | 1,624,719 |
| Aug 21, 2025 | 17.75 | 17.86 | 17.69 | 17.72 | 16.98 | -0.17% | 1,481,081 |
| Aug 20, 2025 | 17.58 | 17.77 | 17.46 | 17.75 | 17.01 | 1.14% | 2,289,353 |
| Aug 19, 2025 | 17.49 | 17.68 | 17.44 | 17.55 | 16.82 | 0.75% | 1,656,676 |
| Aug 18, 2025 | 17.47 | 17.50 | 17.35 | 17.42 | 16.69 | -0.40% | 2,490,165 |
| Aug 15, 2025 | 17.64 | 17.71 | 17.45 | 17.49 | 16.76 | -0.85% | 2,097,724 |
| Aug 14, 2025 | 17.87 | 17.87 | 17.61 | 17.64 | 16.90 | -1.45% | 2,361,999 |
| Aug 13, 2025 | 17.77 | 17.98 | 17.60 | 17.90 | 17.15 | 1.02% | 3,111,378 |
| Aug 12, 2025 | 17.57 | 17.89 | 17.55 | 17.72 | 16.98 | 0.97% | 3,442,031 |
| Aug 11, 2025 | 17.96 | 18.07 | 17.40 | 17.55 | 16.82 | -1.90% | 5,298,373 |
| Aug 8, 2025 | 18.50 | 18.85 | 17.83 | 17.89 | 17.14 | -3.71% | 6,228,566 |
| Aug 7, 2025 | 18.90 | 19.24 | 18.51 | 18.58 | 17.80 | -8.20% | 7,691,564 |
| Aug 6, 2025 | 20.25 | 20.41 | 20.10 | 20.24 | 19.39 | 0.50% | 1,310,171 |
| Aug 5, 2025 | 20.00 | 20.25 | 19.70 | 20.14 | 19.30 | 0.30% | 2,534,708 |
| Aug 4, 2025 | 20.40 | 20.49 | 20.02 | 20.08 | 19.24 | -2.05% | 2,026,962 |
| Aug 1, 2025 | 20.73 | 20.76 | 20.25 | 20.50 | 19.64 | -1.96% | 1,866,931 |
| Jul 31, 2025 | 21.14 | 21.34 | 20.81 | 20.91 | 20.04 | -1.92% | 1,880,342 |
| Jul 30, 2025 | 21.64 | 21.71 | 21.20 | 21.32 | 20.43 | -1.43% | 1,218,722 |
| Jul 29, 2025 | 21.76 | 21.76 | 21.31 | 21.63 | 20.73 | -0.92% | 1,240,649 |
| Jul 28, 2025 | 22.23 | 22.25 | 21.74 | 21.83 | 20.92 | -1.80% | 1,014,739 |
| Jul 25, 2025 | 22.26 | 22.30 | 22.14 | 22.23 | 21.30 | -0.18% | 659,412 |
| Jul 24, 2025 | 22.35 | 22.48 | 22.22 | 22.27 | 21.34 | -0.40% | 776,064 |
| Jul 23, 2025 | 22.22 | 22.48 | 22.19 | 22.36 | 21.42 | 0.63% | 1,265,608 |
| Jul 22, 2025 | 22.10 | 22.28 | 21.97 | 22.22 | 21.29 | 0.82% | 1,067,311 |
| Jul 21, 2025 | 22.48 | 22.52 | 22.02 | 22.04 | 21.12 | -1.48% | 854,586 |
| Jul 18, 2025 | 22.46 | 22.68 | 22.34 | 22.37 | 21.43 | -0.49% | 668,084 |