Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FS KKR Capital Corp (NY: FSK )

20.03 +0.09 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.834 9.921 9.784 9.852 850,538 +0.00(+0.00%)
Sep 29, 2020 9.976 10.08 9.834 9.852 622,127 -0.12(-1.25%)
Sep 28, 2020 9.852 10.14 9.852 9.976 823,981 +0.17(+1.77%)
Sep 25, 2020 9.579 9.802 9.579 9.802 1,096,270 +0.16(+1.61%)
Sep 24, 2020 9.579 9.753 9.517 9.647 976,437 +0.03(+0.32%)
Sep 23, 2020 9.759 9.834 9.604 9.616 908,119 -0.14(-1.40%)
Sep 22, 2020 9.759 9.914 9.747 9.753 803,997 -0.02(-0.19%)
Sep 21, 2020 9.709 9.846 9.709 9.771 1,060,737 -0.04(-0.38%)
Sep 18, 2020 9.834 9.883 9.778 9.809 987,448 -0.07(-0.69%)
Sep 17, 2020 9.784 9.914 9.784 9.877 623,318 -0.01(-0.06%)
Sep 16, 2020 9.877 9.995 9.877 9.883 1,029,891 -0.03(-0.31%)
Sep 15, 2020 9.877 10.00 9.846 9.914 1,366,625 +0.13(+1.33%)
Sep 14, 2020 9.730 9.874 9.724 9.784 1,522,419 +0.10(+1.05%)
Sep 11, 2020 9.592 9.730 9.586 9.682 840,239 +0.07(+0.75%)
Sep 10, 2020 9.592 9.766 9.550 9.610 988,979 +0.02(+0.25%)
Sep 09, 2020 9.574 9.634 9.479 9.586 1,203,150 +0.08(+0.88%)
Sep 08, 2020 9.598 9.690 9.503 9.503 978,459 -0.14(-1.49%)
Sep 04, 2020 9.574 9.706 9.449 9.646 684,992 +0.18(+1.90%)
Sep 03, 2020 9.574 9.658 9.449 9.467 636,813 -0.09(-0.94%)
Sep 02, 2020 9.592 9.646 9.449 9.556 1,002,169 -0.04(-0.44%)
Sep 01, 2020 9.574 9.688 9.539 9.598 666,058 +0.01(+0.12%)
Aug 31, 2020 9.574 9.634 9.550 9.586 897,694 -0.03(-0.31%)
Aug 28, 2020 9.682 9.724 9.562 9.616 869,484 +0.05(+0.56%)
Aug 27, 2020 9.449 9.658 9.449 9.562 1,178,967 +0.07(+0.69%)
Aug 26, 2020 9.544 9.550 9.455 9.497 1,041,183 -0.10(-1.06%)
Aug 25, 2020 9.844 9.892 9.509 9.598 752,062 -0.19(-1.96%)
Aug 24, 2020 9.574 9.814 9.455 9.790 1,050,929 +0.34(+3.54%)
Aug 21, 2020 9.437 9.467 9.287 9.455 934,992 +0.03(+0.32%)
Aug 20, 2020 9.359 9.485 9.341 9.425 1,002,388 -0.01(-0.13%)
Aug 19, 2020 9.515 9.556 9.419 9.437 792,605 -0.05(-0.57%)
Aug 18, 2020 9.574 9.676 9.472 9.491 965,493 -0.11(-1.18%)
Aug 17, 2020 9.706 9.742 9.503 9.604 971,805 -0.05(-0.56%)
Aug 14, 2020 9.604 9.772 9.556 9.658 777,572 -0.04(-0.37%)
Aug 13, 2020 9.754 9.820 9.646 9.694 856,228 -0.08(-0.80%)
Aug 12, 2020 9.670 9.874 9.670 9.772 938,307 +0.17(+1.74%)
Aug 11, 2020 9.766 9.963 9.515 9.604 1,795,079 -0.61(-5.98%)
Aug 10, 2020 9.910 10.32 9.856 10.21 1,042,779 +0.37(+3.71%)
Aug 07, 2020 9.574 9.904 9.512 9.850 1,121,322 +0.25(+2.62%)
Aug 06, 2020 9.658 9.730 9.574 9.598 962,231 -0.05(-0.50%)
Aug 05, 2020 9.521 9.652 9.521 9.646 895,543 +0.17(+1.77%)
Aug 04, 2020 9.503 9.527 9.407 9.479 825,475 -0.03(-0.31%)
Aug 03, 2020 9.443 9.586 9.431 9.509 1,023,494 -0.01(-0.06%)
Jul 31, 2020 9.479 9.539 9.437 9.515 1,004,176 +0.01(+0.06%)
Jul 30, 2020 9.455 9.521 9.317 9.509 1,041,669 -0.08(-0.81%)
Jul 29, 2020 9.449 9.622 9.401 9.586 829,332 +0.13(+1.39%)
Jul 28, 2020 9.425 9.550 9.377 9.455 738,606 +0.01(+0.13%)
Jul 27, 2020 9.395 9.497 9.335 9.443 761,927 +0.02(+0.19%)
Jul 24, 2020 9.515 9.562 9.371 9.425 1,008,187 -0.08(-0.82%)
Jul 23, 2020 9.419 9.598 9.419 9.503 1,101,529 +0.04(+0.38%)
Jul 22, 2020 9.215 9.527 9.209 9.467 964,751 +0.19(+2.06%)
Jul 21, 2020 9.036 9.338 9.036 9.275 1,680,611 +0.29(+3.20%)
Jul 20, 2020 8.796 9.006 8.767 8.988 1,444,630 +0.16(+1.83%)
Jul 17, 2020 8.767 8.856 8.731 8.826 850,934 +0.10(+1.17%)
Jul 16, 2020 8.653 8.832 8.647 8.725 1,070,787 -0.01(-0.07%)
Jul 15, 2020 8.617 8.785 8.599 8.731 1,344,530 +0.25(+2.89%)
Jul 14, 2020 8.168 8.491 8.168 8.485 1,632,227 +0.25(+3.05%)
Jul 13, 2020 8.186 8.378 8.078 8.234 1,223,369 +0.07(+0.88%)
Jul 10, 2020 7.923 8.186 7.923 8.162 1,516,709 +0.20(+2.48%)
Jul 09, 2020 8.300 8.360 7.899 7.965 1,407,962 -0.41(-4.93%)
Jul 08, 2020 8.414 8.521 8.288 8.378 902,380 -0.05(-0.57%)
Jul 07, 2020 8.533 8.617 8.414 8.425 1,528,196 -0.22(-2.49%)
Jul 06, 2020 8.677 8.755 8.527 8.641 2,183,081 +0.12(+1.40%)
Jul 02, 2020 8.527 8.706 8.509 8.521 1,822,858 +0.19(+2.23%)
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.