FS Specialty Lending Fund (FSSL)
NYSE: FSSL · Real-Time Price · USD
11.56
+0.05 (0.43%)
At close: Aug 24, 2026, 4:00 PM EDT
11.60
+0.04 (0.35%)
After-hours: Aug 24, 2026, 7:30 PM EDT
FS Specialty Lending Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 11.51 | 11.63 | 11.43 | 11.56 | 11.56 | 0.43% | 219,922 |
| Aug 21, 2026 | 11.52 | 11.74 | 11.50 | 11.66 | 11.51 | 1.22% | 170,314 |
| Aug 20, 2026 | 11.62 | 11.69 | 11.52 | 11.52 | 11.37 | -2.21% | 201,335 |
| Aug 19, 2026 | 11.45 | 11.78 | 11.45 | 11.78 | 11.63 | 2.52% | 225,291 |
| Aug 18, 2026 | 11.47 | 11.57 | 11.40 | 11.49 | 11.34 | -0.52% | 300,029 |
| Aug 17, 2026 | 11.55 | 11.63 | 11.44 | 11.55 | 11.40 | -0.17% | 223,290 |
| Aug 14, 2026 | 11.51 | 11.60 | 11.43 | 11.57 | 11.42 | - | 221,227 |
| Aug 13, 2026 | 11.56 | 11.65 | 11.41 | 11.57 | 11.42 | 0.43% | 327,926 |
| Aug 12, 2026 | 11.50 | 11.65 | 11.43 | 11.52 | 11.37 | 1.23% | 349,447 |
| Aug 11, 2026 | 11.25 | 11.38 | 11.23 | 11.38 | 11.23 | 1.25% | 234,853 |
| Aug 10, 2026 | 11.33 | 11.40 | 11.22 | 11.24 | 11.10 | -1.23% | 239,297 |
| Aug 7, 2026 | 11.21 | 11.44 | 11.17 | 11.38 | 11.23 | 0.89% | 246,847 |
| Aug 6, 2026 | 11.22 | 11.35 | 11.15 | 11.28 | 11.14 | 0.45% | 251,549 |
| Aug 5, 2026 | 11.35 | 11.39 | 11.16 | 11.23 | 11.09 | -1.40% | 195,591 |
| Aug 4, 2026 | 11.31 | 11.39 | 11.27 | 11.39 | 11.24 | 0.71% | 177,278 |
| Aug 3, 2026 | 11.12 | 11.35 | 11.12 | 11.31 | 11.16 | 1.53% | 228,641 |
| Jul 31, 2026 | 11.21 | 11.21 | 11.02 | 11.14 | 11.00 | 0.45% | 186,178 |
| Jul 30, 2026 | 11.08 | 11.13 | 10.92 | 11.09 | 10.95 | 1.19% | 245,808 |
| Jul 29, 2026 | 11.12 | 11.15 | 10.96 | 10.96 | 10.82 | -1.44% | 273,366 |
| Jul 28, 2026 | 10.96 | 11.15 | 10.93 | 11.12 | 10.98 | 0.82% | 168,525 |
| Jul 27, 2026 | 10.91 | 11.06 | 10.91 | 11.03 | 10.89 | 1.19% | 185,609 |
| Jul 24, 2026 | 10.91 | 11.03 | 10.83 | 10.90 | 10.76 | 0.16% | 280,424 |
| Jul 23, 2026 | 11.06 | 11.16 | 10.97 | 11.02 | 10.74 | -1.25% | 375,902 |
| Jul 22, 2026 | 11.00 | 11.28 | 11.00 | 11.16 | 10.88 | 0.54% | 466,157 |
| Jul 21, 2026 | 11.01 | 11.14 | 11.01 | 11.10 | 10.82 | 0.54% | 301,325 |
| Jul 20, 2026 | 10.94 | 11.07 | 10.94 | 11.04 | 10.76 | 1.19% | 378,371 |
| Jul 17, 2026 | 10.86 | 10.96 | 10.86 | 10.91 | 10.64 | -0.82% | 1,807,176 |
| Jul 16, 2026 | 11.01 | 11.09 | 10.87 | 11.00 | 10.72 | -0.63% | 559,391 |
| Jul 15, 2026 | 10.80 | 11.14 | 10.78 | 11.07 | 10.79 | 2.22% | 581,758 |
| Jul 14, 2026 | 10.94 | 10.96 | 10.75 | 10.83 | 10.56 | -0.82% | 401,587 |
| Jul 13, 2026 | 11.08 | 11.24 | 10.88 | 10.92 | 10.65 | -2.24% | 340,545 |
| Jul 10, 2026 | 11.13 | 11.24 | 10.95 | 11.17 | 10.89 | 0.54% | 334,249 |
| Jul 9, 2026 | 10.93 | 11.15 | 10.91 | 11.11 | 10.83 | 1.37% | 274,913 |
| Jul 8, 2026 | 11.01 | 11.11 | 10.82 | 10.96 | 10.68 | -0.45% | 299,198 |
| Jul 7, 2026 | 11.12 | 11.17 | 11.01 | 11.01 | 10.73 | -1.17% | 197,016 |
| Jul 6, 2026 | 11.06 | 11.14 | 11.00 | 11.14 | 10.86 | 0.81% | 332,387 |
| Jul 2, 2026 | 11.22 | 11.25 | 11.05 | 11.05 | 10.77 | -1.43% | 279,484 |
| Jul 1, 2026 | 11.16 | 11.28 | 11.03 | 11.21 | 10.93 | 0.54% | 396,658 |
| Jun 30, 2026 | 11.37 | 11.44 | 11.07 | 11.15 | 10.87 | -0.45% | 365,572 |
| Jun 29, 2026 | 10.90 | 11.20 | 10.90 | 11.20 | 10.92 | 3.13% | 253,104 |
| Jun 26, 2026 | 10.94 | 11.12 | 10.82 | 10.86 | 10.59 | -0.82% | 251,889 |
| Jun 25, 2026 | 10.96 | 11.12 | 10.86 | 10.95 | 10.67 | 0.09% | 214,137 |
| Jun 24, 2026 | 11.09 | 11.22 | 10.81 | 10.94 | 10.66 | -0.45% | 264,021 |
| Jun 23, 2026 | 11.18 | 11.22 | 10.93 | 10.99 | 10.71 | -1.19% | 250,522 |
| Jun 22, 2026 | 11.56 | 11.66 | 11.20 | 11.26 | 10.84 | -3.51% | 328,686 |
| Jun 18, 2026 | 11.52 | 11.70 | 11.45 | 11.67 | 11.24 | 1.48% | 256,586 |
| Jun 17, 2026 | 11.62 | 11.75 | 11.45 | 11.50 | 11.07 | -1.54% | 418,959 |
| Jun 16, 2026 | 11.37 | 11.74 | 11.35 | 11.68 | 11.25 | 2.28% | 214,035 |
| Jun 15, 2026 | 11.28 | 11.46 | 11.28 | 11.42 | 11.00 | 0.88% | 204,122 |
| Jun 12, 2026 | 11.42 | 11.49 | 11.25 | 11.32 | 10.90 | -0.35% | 201,450 |