FS KKR Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	22.48	22.52	22.02	22.04	22.04	-1.48%	854,586
Jul 18, 2025	22.46	22.68	22.34	22.37	22.37	-0.49%	668,084
Jul 17, 2025	22.18	22.53	22.17	22.48	22.48	0.99%	1,269,157
Jul 16, 2025	21.80	22.29	21.80	22.26	22.26	2.11%	1,186,113
Jul 15, 2025	21.78	21.95	21.77	21.80	21.80	-0.05%	807,757
Jul 14, 2025	21.77	21.83	21.56	21.81	21.81	0.14%	920,037
Jul 11, 2025	21.51	21.88	21.49	21.78	21.78	0.88%	902,268
Jul 10, 2025	21.25	21.78	21.25	21.59	21.59	1.60%	1,168,578
Jul 9, 2025	21.21	21.28	21.13	21.25	21.25	0.28%	937,305
Jul 8, 2025	21.16	21.33	21.16	21.19	21.19	0.14%	994,203
Jul 7, 2025	21.30	21.36	20.98	21.16	21.16	-1.08%	1,114,973
Jul 3, 2025	21.36	21.48	21.32	21.39	21.39	0.38%	681,028
Jul 2, 2025	21.04	21.41	21.04	21.31	21.31	1.33%	2,997,209
Jul 1, 2025	20.75	21.17	20.67	21.03	21.03	1.35%	2,448,215
Jun 30, 2025	20.69	20.79	20.58	20.75	20.75	0.53%	859,045
Jun 27, 2025	20.75	20.75	20.51	20.64	20.64	0.15%	824,886
Jun 26, 2025	20.42	20.72	20.42	20.61	20.61	1.03%	916,387
Jun 25, 2025	20.45	20.49	20.27	20.40	20.40	0.05%	1,251,158
Jun 24, 2025	20.31	20.54	20.29	20.39	20.39	0.54%	1,601,319
Jun 23, 2025	20.59	20.59	20.01	20.28	20.28	-1.60%	2,248,454
Jun 20, 2025	20.55	20.76	20.55	20.61	20.61	0.19%	1,525,327
Jun 18, 2025	20.27	20.66	20.19	20.57	20.57	-1.95%	1,460,131
Jun 17, 2025	20.94	21.11	20.76	20.98	20.29	0.05%	1,847,778
Jun 16, 2025	21.29	21.42	20.94	20.97	20.28	-0.94%	1,797,078
Jun 13, 2025	21.18	21.36	21.07	21.17	20.47	-0.98%	985,458
Jun 12, 2025	21.42	21.56	21.23	21.38	20.68	-0.56%	843,385
Jun 11, 2025	21.56	21.78	21.43	21.50	20.79	-	1,097,010
Jun 10, 2025	21.41	21.58	21.37	21.50	20.79	0.42%	1,111,895
Jun 9, 2025	21.38	21.67	21.37	21.41	20.71	0.52%	995,489
Jun 6, 2025	21.14	21.35	21.14	21.30	20.60	1.24%	854,049
Jun 5, 2025	21.15	21.18	20.85	21.04	20.35	-0.43%	908,757
Jun 4, 2025	21.23	21.27	21.09	21.13	20.44	-0.33%	789,300
Jun 3, 2025	21.15	21.27	20.96	21.20	20.50	0.52%	825,653
Jun 2, 2025	21.10	21.20	20.95	21.09	20.40	-0.57%	738,836
May 30, 2025	21.23	21.30	21.08	21.21	20.51	-0.52%	1,148,235
May 29, 2025	21.44	21.44	21.20	21.32	20.62	-0.05%	705,541
May 28, 2025	21.32	21.50	21.32	21.33	20.63	0.05%	967,228
May 27, 2025	21.10	21.33	20.95	21.32	20.62	1.86%	1,028,547
May 23, 2025	20.60	20.98	20.53	20.93	20.24	0.48%	640,937
May 22, 2025	20.84	20.95	20.64	20.83	20.14	-0.19%	958,325
May 21, 2025	21.31	21.35	20.79	20.87	20.18	-2.43%	2,045,529
May 20, 2025	21.32	21.46	21.24	21.39	20.69	0.14%	734,868
May 19, 2025	21.11	21.43	20.90	21.36	20.66	0.90%	1,018,338
May 16, 2025	20.96	21.25	20.96	21.17	20.47	1.20%	929,946
May 15, 2025	20.85	20.99	20.75	20.92	20.23	0.24%	782,614
May 14, 2025	20.76	20.94	20.65	20.87	20.18	0.38%	1,003,548
May 13, 2025	20.60	20.99	20.47	20.79	20.11	1.02%	1,201,624
May 12, 2025	20.37	20.82	20.36	20.58	19.90	3.37%	1,600,837
May 9, 2025	19.95	20.01	19.72	19.91	19.26	-0.65%	1,260,154
May 8, 2025	20.00	20.13	19.66	20.04	19.38	3.03%	1,308,900