FS KKR Capital Corp. (FSK)
NYSE: FSK · Real-Time Price · USD
10.70
-0.19 (-1.74%)
Oct 13, 2026, 4:00 PM EDT - Market closed
FS KKR Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 10.98 | 10.98 | 10.51 | 10.70 | 10.70 | -1.74% | 2,072,641 |
| Oct 12, 2026 | 10.86 | 10.96 | 10.80 | 10.89 | 10.89 | 0.46% | 1,491,579 |
| Oct 9, 2026 | 10.91 | 10.99 | 10.80 | 10.84 | 10.84 | 0.46% | 2,213,566 |
| Oct 8, 2026 | 10.70 | 10.93 | 10.70 | 10.79 | 10.79 | 0.37% | 2,178,284 |
| Oct 7, 2026 | 10.73 | 10.78 | 10.56 | 10.75 | 10.75 | -0.56% | 2,185,899 |
| Oct 6, 2026 | 10.92 | 11.03 | 10.79 | 10.81 | 10.81 | -1.64% | 2,111,060 |
| Oct 5, 2026 | 11.00 | 11.18 | 10.94 | 10.99 | 10.99 | 0.18% | 2,452,065 |
| Oct 2, 2026 | 11.18 | 11.29 | 10.86 | 10.97 | 10.97 | -1.26% | 2,892,390 |
| Oct 1, 2026 | 10.99 | 11.15 | 10.85 | 11.11 | 11.11 | 1.09% | 2,394,302 |
| Sep 30, 2026 | 11.18 | 11.23 | 10.99 | 10.99 | 10.99 | -1.08% | 1,794,933 |
| Sep 29, 2026 | 10.91 | 11.27 | 10.75 | 11.11 | 11.11 | -0.45% | 2,342,880 |
| Sep 28, 2026 | 11.21 | 11.24 | 11.07 | 11.16 | 11.16 | -0.80% | 1,427,566 |
| Sep 25, 2026 | 11.18 | 11.26 | 11.10 | 11.25 | 11.25 | 0.72% | 1,311,950 |
| Sep 24, 2026 | 11.20 | 11.26 | 11.05 | 11.17 | 11.17 | - | 1,455,956 |
| Sep 23, 2026 | 11.25 | 11.29 | 11.14 | 11.17 | 11.17 | -1.24% | 1,459,526 |
| Sep 22, 2026 | 11.50 | 11.56 | 11.30 | 11.31 | 11.31 | -1.05% | 1,083,503 |
| Sep 21, 2026 | 11.37 | 11.50 | 11.23 | 11.43 | 11.43 | 1.24% | 1,217,217 |
| Sep 18, 2026 | 11.72 | 11.72 | 11.26 | 11.29 | 11.29 | -3.83% | 3,159,358 |
| Sep 17, 2026 | 11.60 | 11.84 | 11.52 | 11.74 | 11.74 | 1.82% | 1,824,391 |
| Sep 16, 2026 | 11.56 | 11.57 | 11.38 | 11.53 | 11.53 | -0.26% | 2,680,867 |
| Sep 15, 2026 | 12.00 | 12.05 | 11.91 | 12.00 | 11.56 | -0.25% | 2,110,789 |
| Sep 14, 2026 | 11.87 | 12.05 | 11.84 | 12.03 | 11.59 | 1.18% | 2,133,521 |
| Sep 11, 2026 | 11.96 | 12.00 | 11.84 | 11.89 | 11.45 | - | 1,390,626 |
| Sep 10, 2026 | 11.99 | 12.03 | 11.86 | 11.89 | 11.45 | -0.75% | 1,524,955 |
| Sep 9, 2026 | 12.18 | 12.20 | 11.98 | 11.98 | 11.54 | -1.64% | 1,651,802 |
| Sep 8, 2026 | 12.40 | 12.49 | 12.16 | 12.18 | 11.73 | -2.09% | 1,507,711 |
| Sep 4, 2026 | 12.24 | 12.54 | 12.22 | 12.44 | 11.98 | 0.89% | 1,261,958 |
| Sep 3, 2026 | 12.45 | 12.57 | 12.13 | 12.33 | 11.88 | 0.65% | 1,341,193 |
| Sep 2, 2026 | 12.26 | 12.37 | 12.18 | 12.25 | 11.80 | -0.16% | 1,074,885 |
| Sep 1, 2026 | 12.36 | 12.40 | 12.20 | 12.27 | 11.82 | -1.13% | 1,357,726 |
| Aug 31, 2026 | 12.23 | 12.52 | 12.22 | 12.41 | 11.95 | 1.22% | 1,774,158 |
| Aug 28, 2026 | 12.24 | 12.32 | 12.20 | 12.26 | 11.81 | 0.25% | 1,208,338 |
| Aug 27, 2026 | 12.20 | 12.32 | 12.13 | 12.23 | 11.78 | 0.58% | 1,406,449 |
| Aug 26, 2026 | 12.00 | 12.22 | 11.99 | 12.16 | 11.71 | 0.91% | 1,557,880 |
| Aug 25, 2026 | 12.02 | 12.07 | 11.93 | 12.05 | 11.61 | - | 1,446,029 |
| Aug 24, 2026 | 11.93 | 12.12 | 11.88 | 12.05 | 11.61 | 1.18% | 1,480,290 |
| Aug 21, 2026 | 11.98 | 12.09 | 11.87 | 11.91 | 11.47 | - | 1,099,897 |
| Aug 20, 2026 | 12.06 | 12.13 | 11.78 | 11.91 | 11.47 | -1.24% | 1,378,451 |
| Aug 19, 2026 | 12.00 | 12.11 | 11.97 | 12.06 | 11.62 | 1.26% | 2,188,517 |
| Aug 18, 2026 | 11.99 | 12.05 | 11.90 | 11.91 | 11.47 | -0.83% | 1,697,919 |
| Aug 17, 2026 | 12.28 | 12.32 | 11.96 | 12.01 | 11.57 | -2.83% | 1,719,544 |
| Aug 14, 2026 | 12.58 | 12.62 | 12.35 | 12.36 | 11.91 | -2.22% | 1,300,921 |
| Aug 13, 2026 | 12.24 | 12.71 | 12.22 | 12.64 | 12.18 | 3.86% | 2,033,108 |
| Aug 12, 2026 | 12.25 | 12.27 | 12.07 | 12.17 | 11.72 | -0.65% | 1,763,456 |
| Aug 11, 2026 | 12.17 | 12.31 | 12.06 | 12.25 | 11.80 | 0.49% | 1,835,190 |
| Aug 10, 2026 | 12.26 | 12.31 | 12.07 | 12.19 | 11.74 | -2.01% | 2,628,199 |
| Aug 7, 2026 | 11.85 | 12.54 | 11.85 | 12.44 | 11.98 | 4.71% | 4,872,390 |
| Aug 6, 2026 | 11.64 | 11.94 | 11.37 | 11.88 | 11.44 | 7.61% | 5,448,482 |
| Aug 5, 2026 | 11.46 | 11.49 | 10.89 | 11.04 | 10.64 | -3.75% | 2,834,778 |
| Aug 4, 2026 | 11.11 | 11.54 | 11.11 | 11.47 | 11.05 | 3.43% | 3,738,440 |