FS KKR Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	11.38	11.46	11.10	11.13	11.13	-2.71%	1,603,119
Nov 2, 2026	11.10	11.45	11.02	11.44	11.44	3.72%	2,895,151
Oct 30, 2026	11.14	11.16	10.92	11.03	11.03	-1.25%	2,332,024
Oct 29, 2026	10.80	11.18	10.77	11.17	11.17	4.30%	2,378,187
Oct 28, 2026	10.66	10.77	10.64	10.71	10.71	0.47%	2,468,986
Oct 27, 2026	10.48	10.68	10.45	10.66	10.66	2.50%	1,696,308
Oct 26, 2026	10.44	10.54	10.37	10.40	10.40	-0.38%	1,818,687
Oct 23, 2026	10.43	10.51	10.34	10.44	10.44	-0.85%	1,076,968
Oct 22, 2026	10.08	10.58	10.08	10.53	10.53	4.46%	1,962,157
Oct 21, 2026	10.18	10.18	10.05	10.08	10.08	-0.49%	1,892,772
Oct 20, 2026	10.15	10.24	10.10	10.13	10.13	-0.10%	1,923,379
Oct 19, 2026	10.33	10.33	10.09	10.14	10.14	-1.84%	1,833,692
Oct 16, 2026	10.70	10.74	10.27	10.33	10.33	-3.73%	2,252,643
Oct 15, 2026	10.53	10.82	10.53	10.73	10.73	1.80%	2,178,304
Oct 14, 2026	10.66	10.68	10.51	10.54	10.54	-1.50%	1,972,018
Oct 13, 2026	10.98	10.98	10.51	10.70	10.70	-1.74%	2,071,967
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