FS KKR Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	12.25	12.27	12.13	12.08	-	-1.39%	90,652
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
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