FS KKR Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	11.30	11.60	11.23	11.55	11.55	2.67%	4,903,335
Apr 30, 2026	10.62	11.27	10.62	11.25	11.25	5.34%	3,795,634
Apr 29, 2026	10.76	10.83	10.59	10.68	10.68	-1.29%	2,133,435
Apr 28, 2026	10.50	10.82	10.50	10.82	10.82	3.05%	2,628,576
Apr 27, 2026	10.50	10.64	10.32	10.50	10.50	-0.19%	3,285,952
Apr 24, 2026	10.66	10.74	10.49	10.52	10.52	-0.57%	3,027,808
Apr 23, 2026	10.97	11.03	10.56	10.58	10.58	-4.08%	3,480,035
Apr 22, 2026	11.23	11.30	10.91	11.03	11.03	-0.27%	1,782,003
Apr 21, 2026	11.36	11.39	11.04	11.06	11.06	-2.12%	2,287,121
Apr 20, 2026	11.27	11.37	11.20	11.30	11.30	-0.79%	2,173,257
Apr 17, 2026	11.18	11.42	11.14	11.39	11.39	3.83%	3,520,446
Apr 16, 2026	11.14	11.26	10.95	10.97	10.97	-1.35%	3,791,353
Apr 15, 2026	10.78	11.27	10.75	11.12	11.12	3.63%	4,312,774
Apr 14, 2026	10.50	10.78	10.47	10.73	10.73	3.47%	2,598,659
Apr 13, 2026	10.08	10.38	10.00	10.37	10.37	2.37%	2,498,332
Apr 10, 2026	10.22	10.29	10.09	10.13	10.13	-0.10%	1,805,807
Apr 9, 2026	10.16	10.22	10.03	10.14	10.14	-0.98%	2,796,474
Apr 8, 2026	10.80	10.93	10.23	10.24	10.24	-2.85%	3,657,937
Apr 7, 2026	10.71	10.84	10.52	10.54	10.54	-1.77%	3,237,627
Apr 6, 2026	10.44	10.84	10.39	10.73	10.73	2.09%	5,042,870
Apr 2, 2026	10.00	10.53	9.96	10.51	10.51	3.96%	5,929,131
Apr 1, 2026	10.19	10.22	9.95	10.11	10.11	-0.69%	4,146,673
Mar 31, 2026	10.06	10.26	9.91	10.18	10.18	2.31%	3,625,355
Mar 30, 2026	9.93	10.11	9.84	9.95	9.95	0.40%	3,074,031
Mar 27, 2026	10.16	10.19	9.88	9.91	9.91	-2.75%	3,350,119
Mar 26, 2026	10.35	10.56	10.15	10.19	10.19	-2.21%	2,974,744
Mar 25, 2026	10.19	10.48	10.16	10.42	10.42	3.78%	3,558,323
Mar 24, 2026	10.11	10.20	9.90	10.04	10.04	-3.28%	5,564,651
Mar 23, 2026	10.08	10.51	10.02	10.38	10.38	4.11%	4,729,853
Mar 20, 2026	10.06	10.13	9.87	9.97	9.97	-1.87%	7,017,192
Mar 19, 2026	10.08	10.30	10.05	10.16	10.16	0.59%	3,840,896
Mar 18, 2026	9.73	10.21	9.72	10.10	10.10	-1.56%	4,558,394
Mar 17, 2026	10.19	10.49	10.15	10.26	9.78	1.08%	4,704,180
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
Mar 12, 2026	10.39	10.49	10.18	10.24	9.76	-2.01%	5,637,061
Mar 11, 2026	10.50	10.62	10.16	10.45	9.96	-1.04%	5,672,170
Mar 10, 2026	10.77	10.87	10.54	10.56	10.07	-2.13%	4,415,644
Mar 9, 2026	10.57	10.82	10.53	10.79	10.29	0.94%	3,390,839
Mar 6, 2026	10.83	10.97	10.68	10.69	10.19	-2.11%	3,954,052
Mar 5, 2026	11.00	11.27	10.91	10.92	10.41	-0.82%	4,133,734
Mar 4, 2026	11.00	11.16	10.75	11.01	10.49	0.55%	7,854,304
Mar 3, 2026	10.62	11.10	10.60	10.95	10.44	0.92%	7,675,292
Mar 2, 2026	10.58	11.08	10.28	10.85	10.34	0.46%	8,974,797
Feb 27, 2026	11.16	11.35	10.79	10.80	10.29	-4.34%	11,566,950
Feb 26, 2026	12.10	12.15	10.87	11.29	10.76	-15.24%	18,797,964
Feb 25, 2026	13.13	13.42	12.94	13.32	12.70	1.52%	3,060,319
Feb 24, 2026	12.81	13.24	12.81	13.12	12.51	2.18%	2,572,940
Feb 23, 2026	12.80	13.01	12.74	12.84	12.24	-1.00%	2,716,836
Feb 20, 2026	13.10	13.25	12.80	12.97	12.36	-1.44%	4,948,270