FS Specialty Lending Fund (FSSL)
NYSE: FSSL · Real-Time Price · USD
11.66
+0.21 (1.83%)
Oct 8, 2026, 4:00 PM EDT - Market closed
FS Specialty Lending Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 11.44 | 11.66 | 11.41 | 11.66 | 11.66 | 1.83% | 187,211 |
| Oct 7, 2026 | 11.69 | 11.69 | 11.45 | 11.45 | 11.45 | -2.05% | 445,477 |
| Oct 6, 2026 | 11.66 | 11.80 | 11.61 | 11.69 | 11.69 | 0.26% | 226,426 |
| Oct 5, 2026 | 11.78 | 11.86 | 11.57 | 11.66 | 11.66 | -1.69% | 435,948 |
| Oct 2, 2026 | 11.80 | 11.87 | 11.65 | 11.86 | 11.86 | 0.17% | 167,217 |
| Oct 1, 2026 | 11.64 | 11.90 | 11.49 | 11.84 | 11.84 | 1.81% | 281,504 |
| Sep 30, 2026 | 11.74 | 11.99 | 11.63 | 11.63 | 11.63 | -0.43% | 189,568 |
| Sep 29, 2026 | 11.45 | 11.73 | 11.42 | 11.68 | 11.68 | 1.74% | 323,519 |
| Sep 28, 2026 | 11.55 | 11.64 | 11.48 | 11.48 | 11.48 | -0.61% | 248,269 |
| Sep 25, 2026 | 11.58 | 11.75 | 11.52 | 11.55 | 11.55 | - | 219,687 |
| Sep 24, 2026 | 11.58 | 11.75 | 11.53 | 11.55 | 11.55 | -1.20% | 315,640 |
| Sep 23, 2026 | 11.78 | 11.78 | 11.56 | 11.69 | 11.69 | -0.26% | 335,503 |
| Sep 22, 2026 | 11.91 | 11.95 | 11.79 | 11.87 | 11.72 | -0.42% | 215,898 |
| Sep 21, 2026 | 11.80 | 11.95 | 11.72 | 11.92 | 11.77 | 1.10% | 258,298 |
| Sep 18, 2026 | 12.00 | 12.00 | 11.70 | 11.79 | 11.64 | -1.26% | 248,217 |
| Sep 17, 2026 | 11.74 | 11.99 | 11.71 | 11.94 | 11.79 | 1.27% | 210,839 |
| Sep 16, 2026 | 11.65 | 11.90 | 11.51 | 11.79 | 11.64 | 1.11% | 204,504 |
| Sep 15, 2026 | 11.49 | 11.68 | 11.41 | 11.66 | 11.51 | 1.13% | 326,540 |
| Sep 14, 2026 | 11.51 | 11.65 | 11.48 | 11.53 | 11.38 | -0.69% | 196,215 |
| Sep 11, 2026 | 11.65 | 11.67 | 11.57 | 11.61 | 11.46 | -0.09% | 189,339 |
| Sep 10, 2026 | 11.71 | 11.74 | 11.59 | 11.62 | 11.47 | -0.77% | 223,092 |
| Sep 9, 2026 | 11.92 | 11.92 | 11.67 | 11.71 | 11.56 | -1.60% | 243,574 |
| Sep 8, 2026 | 11.95 | 12.00 | 11.88 | 11.90 | 11.75 | -0.67% | 131,064 |
| Sep 4, 2026 | 11.90 | 12.04 | 11.74 | 11.98 | 11.83 | 0.76% | 318,519 |
| Sep 3, 2026 | 11.77 | 11.92 | 11.77 | 11.89 | 11.74 | 0.76% | 170,046 |
| Sep 2, 2026 | 11.77 | 11.90 | 11.73 | 11.80 | 11.65 | -0.08% | 192,168 |
| Sep 1, 2026 | 11.79 | 11.96 | 11.65 | 11.81 | 11.66 | 0.17% | 329,209 |
| Aug 31, 2026 | 11.76 | 11.91 | 11.71 | 11.79 | 11.64 | 0.68% | 252,397 |
| Aug 28, 2026 | 11.62 | 11.88 | 11.53 | 11.71 | 11.56 | 1.65% | 231,989 |
| Aug 27, 2026 | 11.57 | 11.62 | 11.52 | 11.52 | 11.37 | -0.52% | 183,614 |
| Aug 26, 2026 | 11.61 | 11.68 | 11.55 | 11.58 | 11.43 | -0.26% | 174,022 |
| Aug 25, 2026 | 11.57 | 11.63 | 11.46 | 11.61 | 11.46 | 0.43% | 205,802 |
| Aug 24, 2026 | 11.51 | 11.63 | 11.43 | 11.56 | 11.41 | 0.43% | 219,923 |
| Aug 21, 2026 | 11.52 | 11.74 | 11.50 | 11.66 | 11.37 | 1.22% | 170,314 |
| Aug 20, 2026 | 11.62 | 11.69 | 11.52 | 11.52 | 11.23 | -2.21% | 201,335 |
| Aug 19, 2026 | 11.45 | 11.78 | 11.45 | 11.78 | 11.48 | 2.52% | 225,291 |
| Aug 18, 2026 | 11.47 | 11.57 | 11.40 | 11.49 | 11.20 | -0.52% | 300,029 |
| Aug 17, 2026 | 11.55 | 11.63 | 11.44 | 11.55 | 11.26 | -0.17% | 223,290 |
| Aug 14, 2026 | 11.51 | 11.60 | 11.43 | 11.57 | 11.28 | - | 221,227 |
| Aug 13, 2026 | 11.56 | 11.65 | 11.41 | 11.57 | 11.28 | 0.43% | 327,926 |
| Aug 12, 2026 | 11.50 | 11.65 | 11.43 | 11.52 | 11.23 | 1.23% | 349,447 |
| Aug 11, 2026 | 11.25 | 11.38 | 11.23 | 11.38 | 11.09 | 1.25% | 234,853 |
| Aug 10, 2026 | 11.33 | 11.40 | 11.22 | 11.24 | 10.96 | -1.23% | 239,297 |
| Aug 7, 2026 | 11.21 | 11.44 | 11.17 | 11.38 | 11.09 | 0.89% | 246,847 |
| Aug 6, 2026 | 11.22 | 11.35 | 11.15 | 11.28 | 11.00 | 0.45% | 251,549 |
| Aug 5, 2026 | 11.35 | 11.39 | 11.16 | 11.23 | 10.95 | -1.40% | 195,591 |
| Aug 4, 2026 | 11.31 | 11.39 | 11.27 | 11.39 | 11.10 | 0.71% | 177,278 |
| Aug 3, 2026 | 11.12 | 11.35 | 11.12 | 11.31 | 11.02 | 1.53% | 228,641 |
| Jul 31, 2026 | 11.21 | 11.21 | 11.02 | 11.14 | 10.86 | 0.45% | 186,178 |
| Jul 30, 2026 | 11.08 | 11.13 | 10.92 | 11.09 | 10.81 | 1.19% | 245,808 |