Skip to main content

FS KKR Capital Corp (NY: FSK )

20.09 +0.16 (+0.83%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.77 10.92 10.77 10.90 1,250,168 +0.12(+1.11%)
Jan 30, 2019 10.61 10.90 10.60 10.78 1,141,903 +0.17(+1.61%)
Jan 29, 2019 10.68 10.80 10.57 10.61 1,226,428 -0.09(-0.80%)
Jan 28, 2019 10.70 10.75 10.65 10.70 977,961 +0.02(+0.16%)
Jan 25, 2019 10.53 10.73 10.53 10.68 1,048,930 +0.15(+1.46%)
Jan 24, 2019 10.49 10.66 10.49 10.53 1,193,533 +0.00(+0.00%)
Jan 23, 2019 10.44 10.53 10.35 10.53 1,000,236 +0.15(+1.48%)
Jan 22, 2019 10.08 10.46 10.08 10.37 1,856,636 +0.31(+3.05%)
Jan 18, 2019 9.981 10.15 9.981 10.07 1,403,008 +0.09(+0.85%)
Jan 17, 2019 10.07 10.07 9.895 9.981 823,560 -0.03(-0.34%)
Jan 16, 2019 9.981 10.07 9.930 10.01 1,061,500 +0.05(+0.51%)
Jan 15, 2019 10.03 10.03 9.895 9.964 1,040,938 -0.03(-0.34%)
Jan 14, 2019 10.07 10.15 9.878 9.998 868,503 -0.22(-2.17%)
Jan 11, 2019 10.25 10.25 10.08 10.22 994,947 -0.03(-0.33%)
Jan 10, 2019 10.20 10.36 10.12 10.25 1,045,896 +0.00(+0.00%)
Jan 09, 2019 9.913 10.25 9.913 10.25 4,028,806 +0.38(+3.80%)
Jan 08, 2019 9.708 9.930 9.657 9.878 1,801,245 +0.22(+2.30%)
Jan 07, 2019 9.486 9.776 9.469 9.657 1,051,037 +0.14(+1.43%)
Jan 04, 2019 9.298 9.640 9.298 9.520 1,075,012 +0.26(+2.76%)
Jan 03, 2019 9.264 9.486 9.247 9.264 1,918,685 +0.03(+0.37%)
Jan 02, 2019 8.838 9.384 8.752 9.230 1,799,282 +0.39(+4.44%)
Dec 31, 2018 8.957 9.145 8.769 8.838 6,128,938 -0.26(-2.81%)
Dec 28, 2018 8.957 9.213 8.957 9.094 2,907,651 +0.12(+1.33%)
Dec 27, 2018 8.974 9.094 8.684 8.974 3,660,185 -0.10(-1.13%)
Dec 26, 2018 9.077 9.111 8.718 9.077 3,516,536 -0.03(-0.37%)
Dec 24, 2018 9.042 9.196 8.906 9.111 870,806 +0.05(+0.57%)
Dec 21, 2018 8.787 9.247 8.787 9.059 3,350,644 +0.27(+3.11%)
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.