FS KKR Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	10.11	10.27	10.09	10.23	10.23	0.99%	2,677,566
Jun 22, 2026	10.25	10.37	10.13	10.13	10.13	-1.36%	4,212,619
Jun 18, 2026	10.27	10.43	10.15	10.27	10.27	0.49%	3,821,368
Jun 17, 2026	10.31	10.55	10.18	10.22	10.22	-1.35%	2,921,377
Jun 16, 2026	10.96	11.00	10.78	10.78	10.36	-1.37%	4,306,823
Jun 15, 2026	11.04	11.20	10.87	10.93	10.50	-1.18%	3,270,347
Jun 12, 2026	10.88	11.15	10.86	11.06	10.63	2.22%	2,069,986
Jun 11, 2026	11.01	11.03	10.80	10.82	10.40	-1.64%	1,852,362
Jun 10, 2026	10.79	11.10	10.77	11.00	10.57	1.20%	2,644,367
Jun 9, 2026	10.69	10.87	10.66	10.87	10.45	2.16%	2,513,573
Jun 8, 2026	10.72	10.80	10.50	10.64	10.23	-0.56%	2,134,989
Jun 5, 2026	10.97	10.98	10.70	10.70	10.28	-2.46%	2,850,036
Jun 4, 2026	10.84	10.99	10.84	10.97	10.54	1.57%	2,358,247
Jun 3, 2026	10.78	10.84	10.65	10.80	10.38	-0.92%	4,121,026
Jun 2, 2026	10.82	11.03	10.81	10.90	10.48	-	2,587,489
Jun 1, 2026	10.85	10.95	10.75	10.90	10.48	0.28%	3,099,103
May 29, 2026	10.79	11.03	10.73	10.87	10.45	0.65%	2,793,577
May 28, 2026	10.80	10.96	10.78	10.80	10.38	-0.28%	2,752,861
May 27, 2026	10.84	11.01	10.77	10.83	10.41	-	1,893,269
May 26, 2026	10.80	11.02	10.80	10.83	10.41	0.46%	2,194,346
May 22, 2026	10.96	11.09	10.76	10.78	10.36	-1.37%	2,957,209
May 21, 2026	10.96	11.08	10.81	10.93	10.50	-0.27%	3,252,234
May 20, 2026	10.65	11.06	10.65	10.96	10.53	3.49%	4,485,862
May 19, 2026	10.70	10.81	10.53	10.59	10.18	-1.21%	3,562,252
May 18, 2026	10.90	10.95	10.71	10.72	10.30	-2.37%	2,746,156
May 15, 2026	10.70	11.04	10.62	10.98	10.55	1.67%	3,819,942
May 14, 2026	10.78	10.94	10.76	10.80	10.38	0.75%	2,930,649
May 13, 2026	10.71	10.87	10.65	10.72	10.30	-0.56%	4,969,420
May 12, 2026	10.76	10.92	10.57	10.78	10.36	0.19%	5,168,262
May 11, 2026	10.54	11.06	10.54	10.76	10.34	-0.74%	7,667,258
May 8, 2026	11.00	11.05	10.64	10.84	10.42	-1.00%	5,875,663
May 7, 2026	11.36	11.36	10.93	10.95	10.52	-4.12%	5,132,201
May 6, 2026	11.55	11.57	11.31	11.42	10.98	-0.70%	2,779,086
May 5, 2026	11.67	11.73	11.32	11.50	11.05	-1.03%	3,143,641
May 4, 2026	11.50	11.70	11.47	11.62	11.17	0.61%	3,511,955
May 1, 2026	11.30	11.60	11.23	11.55	11.10	2.67%	4,908,486
Apr 30, 2026	10.62	11.27	10.62	11.25	10.81	5.34%	3,808,902
Apr 29, 2026	10.76	10.83	10.59	10.68	10.26	-1.29%	2,134,238
Apr 28, 2026	10.50	10.82	10.50	10.82	10.40	3.05%	2,634,043
Apr 27, 2026	10.50	10.64	10.32	10.50	10.09	-0.19%	3,286,667
Apr 24, 2026	10.66	10.74	10.49	10.52	10.11	-0.57%	3,029,509
Apr 23, 2026	10.97	11.03	10.56	10.58	10.17	-4.08%	3,489,418
Apr 22, 2026	11.23	11.30	10.91	11.03	10.60	-0.27%	1,784,584