FS KKR Capital Corp. (FSK)
NYSE: FSK · Real-Time Price · USD
19.52
-0.46 (-2.33%)
May 5, 2025, 4:00 PM EDT - Market closed
FS KKR Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 19.78 | 19.90 | 19.49 | 19.51 | 19.51 | -2.35% | 1,412,844 |
| May 2, 2025 | 19.77 | 20.00 | 19.66 | 19.98 | 19.98 | 1.99% | 1,260,514 |
| May 1, 2025 | 19.97 | 20.01 | 19.54 | 19.59 | 19.59 | -1.51% | 1,276,254 |
| Apr 30, 2025 | 20.00 | 20.00 | 19.55 | 19.89 | 19.89 | -1.14% | 932,498 |
| Apr 29, 2025 | 20.45 | 20.45 | 19.85 | 20.12 | 20.12 | -0.74% | 1,112,621 |
| Apr 28, 2025 | 20.18 | 20.33 | 20.06 | 20.27 | 20.27 | 0.50% | 1,383,312 |
| Apr 25, 2025 | 20.06 | 20.20 | 19.96 | 20.17 | 20.17 | 0.65% | 837,226 |
| Apr 24, 2025 | 19.72 | 20.11 | 19.69 | 20.04 | 20.04 | 1.62% | 916,630 |
| Apr 23, 2025 | 19.80 | 20.02 | 19.59 | 19.72 | 19.72 | 1.60% | 1,321,735 |
| Apr 22, 2025 | 19.20 | 19.45 | 19.13 | 19.41 | 19.41 | 2.00% | 1,005,450 |
| Apr 21, 2025 | 19.40 | 19.46 | 18.88 | 19.03 | 19.03 | -2.71% | 1,396,176 |
| Apr 17, 2025 | 19.20 | 19.74 | 19.20 | 19.56 | 19.56 | 2.25% | 1,463,578 |
| Apr 16, 2025 | 19.15 | 19.50 | 19.06 | 19.13 | 19.13 | -0.52% | 1,688,401 |
| Apr 15, 2025 | 18.87 | 19.35 | 18.87 | 19.23 | 19.23 | 1.80% | 1,682,809 |
| Apr 14, 2025 | 19.00 | 19.12 | 18.54 | 18.89 | 18.89 | 0.91% | 2,105,911 |
| Apr 11, 2025 | 18.68 | 18.86 | 18.21 | 18.72 | 18.72 | 0.27% | 3,174,007 |
| Apr 10, 2025 | 19.30 | 19.39 | 18.19 | 18.67 | 18.67 | -4.70% | 2,949,946 |
| Apr 9, 2025 | 17.60 | 19.80 | 17.42 | 19.59 | 19.59 | 9.14% | 5,823,099 |
| Apr 8, 2025 | 19.05 | 19.32 | 17.72 | 17.95 | 17.95 | -2.66% | 4,704,540 |
| Apr 7, 2025 | 18.33 | 19.36 | 17.95 | 18.44 | 18.44 | -5.00% | 6,954,128 |
| Apr 4, 2025 | 20.40 | 20.41 | 19.27 | 19.41 | 19.41 | -6.37% | 5,490,886 |
| Apr 3, 2025 | 20.75 | 21.15 | 20.63 | 20.73 | 20.73 | -2.63% | 2,613,950 |
| Apr 2, 2025 | 21.22 | 21.45 | 21.20 | 21.29 | 21.29 | -0.33% | 2,208,883 |
| Apr 1, 2025 | 21.01 | 21.50 | 21.00 | 21.36 | 21.36 | 1.96% | 1,918,474 |
| Mar 31, 2025 | 20.92 | 21.00 | 20.41 | 20.95 | 20.95 | -0.19% | 1,599,818 |
| Mar 28, 2025 | 21.13 | 21.18 | 20.88 | 20.99 | 20.99 | -0.47% | 1,398,256 |
| Mar 27, 2025 | 21.29 | 21.30 | 21.03 | 21.09 | 21.09 | -0.80% | 1,242,183 |
| Mar 26, 2025 | 21.32 | 21.55 | 21.24 | 21.26 | 21.26 | - | 1,455,656 |
| Mar 25, 2025 | 21.05 | 21.52 | 21.04 | 21.26 | 21.26 | 1.33% | 2,488,080 |
| Mar 24, 2025 | 20.94 | 21.00 | 20.74 | 20.98 | 20.98 | 1.16% | 1,762,439 |
| Mar 21, 2025 | 20.41 | 20.74 | 20.31 | 20.74 | 20.74 | 1.32% | 6,616,405 |
| Mar 20, 2025 | 20.29 | 20.49 | 20.15 | 20.47 | 20.47 | -0.24% | 2,960,155 |
| Mar 19, 2025 | 20.60 | 20.67 | 20.24 | 20.52 | 20.52 | -3.44% | 3,799,622 |
| Mar 18, 2025 | 21.29 | 21.45 | 21.17 | 21.25 | 20.55 | -0.19% | 3,386,620 |
| Mar 17, 2025 | 21.19 | 21.57 | 21.19 | 21.29 | 20.59 | -0.70% | 3,334,942 |
| Mar 14, 2025 | 21.17 | 21.48 | 21.14 | 21.44 | 20.73 | 2.24% | 2,031,482 |
| Mar 13, 2025 | 21.61 | 21.65 | 20.90 | 20.97 | 20.28 | -3.10% | 3,241,112 |
| Mar 12, 2025 | 21.89 | 22.25 | 21.45 | 21.64 | 20.93 | -0.46% | 2,365,302 |
| Mar 11, 2025 | 22.70 | 22.74 | 21.53 | 21.74 | 21.02 | -4.10% | 3,308,945 |
| Mar 10, 2025 | 22.62 | 22.85 | 22.42 | 22.67 | 21.92 | -0.92% | 1,538,634 |
| Mar 7, 2025 | 22.32 | 22.95 | 22.31 | 22.88 | 22.13 | 2.79% | 1,325,364 |
| Mar 6, 2025 | 22.55 | 22.64 | 22.18 | 22.26 | 21.53 | -1.72% | 1,775,179 |
| Mar 5, 2025 | 22.86 | 22.94 | 22.44 | 22.65 | 21.90 | -0.61% | 1,481,433 |
| Mar 4, 2025 | 22.88 | 23.07 | 22.69 | 22.79 | 22.04 | -1.47% | 1,775,205 |
| Mar 3, 2025 | 23.55 | 23.84 | 23.01 | 23.13 | 22.37 | -1.49% | 1,987,870 |
| Feb 28, 2025 | 22.80 | 23.50 | 22.78 | 23.48 | 22.71 | 3.16% | 1,976,028 |
| Feb 27, 2025 | 22.32 | 23.05 | 22.26 | 22.76 | 22.01 | -0.61% | 2,210,805 |
| Feb 26, 2025 | 23.46 | 23.51 | 22.82 | 22.90 | 22.15 | -2.18% | 2,462,428 |
| Feb 25, 2025 | 23.53 | 23.60 | 23.30 | 23.41 | 22.64 | -0.30% | 2,215,817 |
| Feb 24, 2025 | 23.66 | 23.73 | 23.40 | 23.48 | 22.71 | -0.97% | 1,335,304 |