FS KKR Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	12.26	12.37	12.18	12.25	12.25	-0.16%	1,067,968
Sep 1, 2026	12.36	12.40	12.20	12.27	12.27	-1.13%	1,355,529
Aug 31, 2026	12.23	12.52	12.22	12.41	12.41	1.22%	1,708,985
Aug 28, 2026	12.24	12.32	12.20	12.26	12.26	0.25%	1,207,036
Aug 27, 2026	12.20	12.32	12.13	12.23	12.23	0.58%	1,405,754
Aug 26, 2026	12.00	12.22	11.99	12.16	12.16	0.91%	1,504,263
Aug 25, 2026	12.02	12.07	11.93	12.05	12.05	-	1,446,024
Aug 24, 2026	11.93	12.12	11.88	12.05	12.05	1.18%	1,365,023
Aug 21, 2026	11.98	12.09	11.87	11.91	11.91	-	1,098,614
Aug 20, 2026	12.06	12.13	11.78	11.91	11.91	-1.24%	1,377,501
Aug 19, 2026	12.00	12.11	11.97	12.06	12.06	1.26%	2,117,129
Aug 18, 2026	11.99	12.05	11.90	11.91	11.91	-0.83%	1,694,515
Aug 17, 2026	12.28	12.32	11.96	12.01	12.01	-2.83%	1,650,370
Aug 14, 2026	12.58	12.62	12.35	12.36	12.36	-2.22%	1,300,391
Aug 13, 2026	12.24	12.71	12.22	12.64	12.64	3.86%	2,030,277
Aug 12, 2026	12.25	12.27	12.07	12.17	12.17	-0.65%	1,705,255
Aug 11, 2026	12.17	12.31	12.06	12.25	12.25	0.49%	1,834,424
Aug 10, 2026	12.26	12.31	12.07	12.19	12.19	-2.01%	2,516,039
Aug 7, 2026	11.85	12.54	11.85	12.44	12.44	4.71%	4,854,715
Aug 6, 2026	11.64	11.94	11.37	11.88	11.88	7.61%	5,380,932
Aug 5, 2026	11.46	11.49	10.89	11.04	11.04	-3.75%	2,834,650
Aug 4, 2026	11.11	11.54	11.11	11.47	11.47	3.43%	3,660,562
Aug 3, 2026	10.62	11.11	10.57	11.09	11.09	4.92%	3,881,019
Jul 31, 2026	10.60	10.64	10.49	10.57	10.57	0.09%	1,536,311
Jul 30, 2026	10.72	10.91	10.40	10.56	10.56	-1.77%	2,431,749
Jul 29, 2026	10.92	10.95	10.70	10.75	10.75	-2.18%	1,604,861
Jul 28, 2026	10.88	11.01	10.70	10.99	10.99	1.29%	3,103,948
Jul 27, 2026	10.70	10.89	10.70	10.85	10.85	2.07%	2,429,411
Jul 24, 2026	10.64	10.73	10.54	10.63	10.63	0.47%	1,756,068
Jul 23, 2026	10.72	10.74	10.51	10.58	10.58	-2.58%	2,767,766
Jul 22, 2026	11.00	11.07	10.79	10.86	10.86	-1.18%	1,699,830
Jul 21, 2026	10.85	11.08	10.84	10.99	10.99	1.20%	2,054,245
Jul 20, 2026	10.92	10.95	10.68	10.86	10.86	-0.64%	1,902,232
Jul 17, 2026	11.10	11.17	10.88	10.93	10.93	-1.62%	1,578,633
Jul 16, 2026	10.89	11.15	10.80	11.11	11.11	2.02%	2,334,892
Jul 15, 2026	10.89	11.11	10.88	10.89	10.89	0.93%	3,603,781
Jul 14, 2026	10.84	10.90	10.72	10.79	10.79	-0.19%	1,728,588
Jul 13, 2026	10.87	10.98	10.72	10.81	10.81	0.09%	2,108,177
Jul 10, 2026	10.56	10.88	10.56	10.80	10.80	2.27%	2,129,212
Jul 9, 2026	10.55	10.65	10.49	10.56	10.56	-	2,302,955
Jul 8, 2026	10.39	10.58	10.34	10.56	10.56	1.05%	2,088,461
Jul 7, 2026	10.33	10.60	10.30	10.45	10.45	1.16%	2,599,436
Jul 6, 2026	10.44	10.64	10.32	10.33	10.33	-0.96%	3,967,174
Jul 2, 2026	10.73	10.85	10.43	10.43	10.43	-1.97%	3,507,881
Jul 1, 2026	10.50	10.81	10.50	10.64	10.64	1.33%	3,014,496
Jun 30, 2026	10.51	10.70	10.49	10.50	10.50	-1.04%	2,240,958
Jun 29, 2026	10.42	10.65	10.41	10.61	10.61	2.02%	2,195,790
Jun 26, 2026	10.10	10.48	10.10	10.40	10.40	2.77%	2,668,042
Jun 25, 2026	10.08	10.16	9.98	10.12	10.12	0.80%	2,680,830
Jun 24, 2026	10.29	10.29	10.01	10.04	10.04	-1.86%	3,180,893