Indicators

FS KKR Capital Corp (NY: FSK )

19.89 -0.05 (-0.25%)

Streaming Delayed Price Updated: 10:32 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	16.56	16.69	16.46	16.59	1,050,542	+0.04(+0.23%)
Jul 28, 2022	16.12	16.56	16.12	16.55	1,134,480	+0.48(+3.00%)
Jul 27, 2022	15.85	16.15	15.81	16.07	1,078,933	+0.27(+1.70%)
Jul 26, 2022	15.69	15.86	15.64	15.80	973,744	+0.05(+0.34%)
Jul 25, 2022	15.91	15.93	15.69	15.75	732,835	-0.17(-1.06%)
Jul 22, 2022	15.96	16.04	15.79	15.91	937,034	+0.03(+0.19%)
Jul 21, 2022	15.94	15.98	15.77	15.88	960,713	-0.11(-0.67%)
Jul 20, 2022	15.87	16.10	15.82	15.99	1,505,358	+0.07(+0.43%)
Jul 19, 2022	15.82	15.95	15.78	15.92	1,333,042	+0.24(+1.56%)
Jul 18, 2022	15.81	15.85	15.62	15.68	1,229,807	-0.02(-0.15%)
Jul 15, 2022	15.54	15.72	15.38	15.70	2,187,095	+0.28(+1.79%)
Jul 14, 2022	15.52	15.57	15.39	15.42	1,556,325	-0.29(-1.85%)
Jul 13, 2022	15.72	15.86	15.53	15.72	1,199,785	-0.13(-0.82%)
Jul 12, 2022	15.55	15.94	15.50	15.85	1,868,301	+0.24(+1.52%)
Jul 11, 2022	15.90	15.91	15.58	15.61	1,717,611	-0.35(-2.21%)
Jul 08, 2022	15.77	15.98	15.69	15.96	1,373,947	+0.22(+1.41%)
Jul 07, 2022	15.76	15.96	15.64	15.74	2,191,274	+0.03(+0.19%)
Jul 06, 2022	15.46	15.75	15.43	15.71	2,157,171	+0.14(+0.89%)
Jul 05, 2022	15.08	15.58	14.92	15.57	3,329,884	+0.41(+2.73%)

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.