FS KKR Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	10.96	11.09	10.76	10.78	10.78	-1.37%	2,957,194
May 21, 2026	10.96	11.08	10.81	10.93	10.93	-0.27%	3,251,143
May 20, 2026	10.65	11.06	10.65	10.96	10.96	3.49%	4,482,073
May 19, 2026	10.70	10.81	10.53	10.59	10.59	-1.21%	3,561,727
May 18, 2026	10.90	10.95	10.71	10.72	10.72	-2.37%	2,744,078
May 15, 2026	10.70	11.04	10.62	10.98	10.98	1.67%	3,819,942
May 14, 2026	10.78	10.94	10.76	10.80	10.80	0.75%	2,930,649
May 13, 2026	10.71	10.87	10.65	10.72	10.72	-0.56%	4,969,420
May 12, 2026	10.76	10.92	10.57	10.78	10.78	0.19%	5,168,262
May 11, 2026	10.54	11.06	10.54	10.76	10.76	-0.74%	7,667,258
May 8, 2026	11.00	11.05	10.64	10.84	10.84	-1.00%	5,875,663
May 7, 2026	11.36	11.36	10.93	10.95	10.95	-4.12%	5,132,201
May 6, 2026	11.55	11.57	11.31	11.42	11.42	-0.70%	2,779,086
May 5, 2026	11.67	11.73	11.32	11.50	11.50	-1.03%	3,143,641
May 4, 2026	11.50	11.70	11.47	11.62	11.62	0.61%	3,511,955
May 1, 2026	11.30	11.60	11.23	11.55	11.55	2.67%	4,908,486
Apr 30, 2026	10.62	11.27	10.62	11.25	11.25	5.34%	3,808,902
Apr 29, 2026	10.76	10.83	10.59	10.68	10.68	-1.29%	2,134,238
Apr 28, 2026	10.50	10.82	10.50	10.82	10.82	3.05%	2,634,043
Apr 27, 2026	10.50	10.64	10.32	10.50	10.50	-0.19%	3,286,667
Apr 24, 2026	10.66	10.74	10.49	10.52	10.52	-0.57%	3,029,509
Apr 23, 2026	10.97	11.03	10.56	10.58	10.58	-4.08%	3,489,418
Apr 22, 2026	11.23	11.30	10.91	11.03	11.03	-0.27%	1,784,584
Apr 21, 2026	11.36	11.39	11.04	11.06	11.06	-2.12%	2,288,542
Apr 20, 2026	11.27	11.37	11.20	11.30	11.30	-0.79%	2,173,600
Apr 17, 2026	11.18	11.42	11.14	11.39	11.39	3.83%	3,523,365
Apr 16, 2026	11.14	11.26	10.95	10.97	10.97	-1.35%	3,792,441
Apr 15, 2026	10.78	11.27	10.75	11.12	11.12	3.63%	4,315,268
Apr 14, 2026	10.50	10.78	10.47	10.73	10.73	3.47%	2,599,614
Apr 13, 2026	10.08	10.38	10.00	10.37	10.37	2.37%	2,498,348
Apr 10, 2026	10.22	10.29	10.09	10.13	10.13	-0.10%	1,807,558
Apr 9, 2026	10.16	10.22	10.03	10.14	10.14	-0.98%	2,797,650
Apr 8, 2026	10.80	10.93	10.23	10.24	10.24	-2.85%	3,660,128
Apr 7, 2026	10.71	10.84	10.52	10.54	10.54	-1.77%	3,248,741
Apr 6, 2026	10.44	10.84	10.39	10.73	10.73	2.09%	5,042,872
Apr 2, 2026	10.00	10.53	9.96	10.51	10.51	3.96%	5,935,737
Apr 1, 2026	10.19	10.22	9.95	10.11	10.11	-0.69%	4,147,142
Mar 31, 2026	10.06	10.26	9.91	10.18	10.18	2.31%	3,628,412
Mar 30, 2026	9.93	10.11	9.84	9.95	9.95	0.40%	3,082,155
Mar 27, 2026	10.16	10.19	9.88	9.91	9.91	-2.75%	3,355,144
Mar 26, 2026	10.35	10.56	10.15	10.19	10.19	-2.21%	2,976,059
Mar 25, 2026	10.19	10.48	10.16	10.42	10.42	3.78%	3,560,925
Mar 24, 2026	10.11	10.20	9.90	10.04	10.04	-3.28%	5,569,672
Mar 23, 2026	10.08	10.51	10.02	10.38	10.38	4.11%	4,731,566
Mar 20, 2026	10.06	10.13	9.87	9.97	9.97	-1.87%	7,017,328
Mar 19, 2026	10.08	10.30	10.05	10.16	10.16	0.59%	3,945,237
Mar 18, 2026	9.73	10.21	9.72	10.10	10.10	3.27%	4,559,066
Mar 17, 2026	10.19	10.49	10.15	10.26	9.78	1.08%	4,748,805
Mar 16, 2026	10.15	10.32	10.04	10.15	9.68	0.59%	4,539,516
Mar 13, 2026	10.26	10.35	10.06	10.09	9.62	-1.46%	4,076,634