Indicators

FS KKR Capital Corp (NY: FSK )

20.11 +0.21 (+1.06%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	15.62	15.74		15.73	1,285,371	+0.08(+0.50%)
Jan 28, 2022	15.51	15.66	15.39	15.65	1,347,833	+0.08(+0.51%)
Jan 27, 2022	15.63	15.82	15.53	15.57	1,574,871	-0.02(-0.14%)
Jan 26, 2022	15.71	15.87	15.54	15.59	2,402,276	+0.03(+0.18%)
Jan 25, 2022	15.08	15.63	15.02	15.56	1,815,024	+0.36(+2.36%)
Jan 24, 2022	15.21	15.33	14.63	15.21	3,496,626	-0.22(-1.40%)
Jan 21, 2022	15.72	15.77	15.40	15.42	2,151,035	-0.36(-2.28%)
Jan 20, 2022	15.92	16.01	15.77	15.78	1,363,580	-0.16(-0.99%)
Jan 19, 2022	16.09	16.10	15.92	15.94	1,091,196	-0.12(-0.76%)
Jan 18, 2022	16.10	16.25	16.00	16.06	2,052,260	-0.01(-0.04%)
Jan 14, 2022				16.07	0	-0.08(-0.49%)
Jan 13, 2022	16.33	16.33	16.10	16.15	2,572,596	-0.17(-1.01%)
Jan 12, 2022	16.10	16.40	16.10	16.31	1,951,959	+0.21(+1.29%)
Jan 11, 2022	15.64	16.10	15.64	16.10	2,180,490	+0.48(+3.08%)
Jan 10, 2022	15.70	15.84	15.58	15.62	1,930,323	-0.04(-0.28%)
Jan 07, 2022	15.46	15.67	15.45	15.66	1,530,406	+0.22(+1.44%)
Jan 06, 2022	15.48	15.62	15.44	15.44	1,969,398	+0.04(+0.23%)
Jan 05, 2022	15.47	15.70	15.38	15.41	2,773,426	-0.06(-0.42%)
Jan 04, 2022	15.26	15.73	15.26	15.47	2,786,529	+0.28(+1.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.