Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 10.93 11.00 10.91 10.93 1,421,609 +0.06(+0.52%)
Sep 27, 2019 10.82 10.94 10.82 10.87 803,864 +0.06(+0.52%)
Sep 26, 2019 10.83 10.91 10.82 10.82 875,341 -0.04(-0.34%)
Sep 25, 2019 10.95 11.04 10.83 10.85 965,830 -0.06(-0.52%)
Sep 24, 2019 11.12 11.15 10.91 10.91 1,384,303 -0.21(-1.86%)
Sep 23, 2019 11.00 11.13 10.98 11.12 1,240,561 +0.08(+0.68%)
Sep 20, 2019 10.82 11.04 10.80 11.04 1,886,263 +0.22(+2.08%)
Sep 19, 2019 10.65 10.86 10.59 10.82 1,555,168 +0.13(+1.23%)
Sep 18, 2019 10.82 10.87 10.67 10.68 2,020,202 -0.15(-1.38%)
Sep 17, 2019 10.87 10.93 10.80 10.83 1,278,975 -0.04(-0.34%)
Sep 16, 2019 10.78 10.89 10.75 10.87 1,441,791 +0.11(+1.01%)
Sep 13, 2019 10.74 10.91 10.74 10.76 1,219,620 +0.02(+0.17%)
Sep 12, 2019 10.82 10.85 10.71 10.74 1,089,718 -0.07(-0.67%)
Sep 11, 2019 10.80 10.94 10.76 10.82 1,581,408 +0.04(+0.34%)
Sep 10, 2019 10.87 10.93 10.76 10.78 1,125,829 -0.02(-0.17%)
Sep 09, 2019 10.76 10.81 10.74 10.80 793,698 +0.13(+1.19%)
Sep 06, 2019 10.74 10.82 10.67 10.67 714,934 -0.11(-1.01%)
Sep 05, 2019 10.71 10.91 10.65 10.78 2,968,144 +0.16(+1.54%)
Sep 04, 2019 10.40 10.65 10.40 10.62 1,580,899 +0.24(+2.27%)
Sep 03, 2019 10.25 10.44 10.25 10.38 956,770 +0.13(+1.24%)
Aug 30, 2019 10.36 10.37 10.22 10.25 628,433 -0.04(-0.35%)
Aug 29, 2019 10.35 10.38 10.25 10.29 868,069 +0.00(+0.00%)
Aug 28, 2019 10.16 10.35 10.16 10.29 807,690 +0.05(+0.53%)
Aug 27, 2019 10.27 10.36 10.20 10.24 931,634 -0.11(-1.05%)
Aug 26, 2019 10.42 10.49 10.35 10.35 616,856 -0.02(-0.18%)
Aug 23, 2019 10.44 10.59 10.36 10.36 702,317 -0.13(-1.21%)
Aug 22, 2019 10.53 10.58 10.49 10.49 613,526 +0.02(+0.17%)
Aug 21, 2019 10.53 10.62 10.44 10.47 735,012 -0.02(-0.17%)
Aug 20, 2019 10.53 10.67 10.44 10.49 1,105,840 -0.11(-1.03%)
Aug 19, 2019 10.51 10.62 10.47 10.60 823,478 +0.18(+1.74%)
Aug 16, 2019 10.40 10.49 10.29 10.42 863,200 +0.16(+1.59%)
Aug 15, 2019 10.35 10.42 10.25 10.25 1,070,687 +0.00(+0.00%)
Aug 14, 2019 10.35 10.47 10.18 10.25 1,361,100 -0.27(-2.59%)
Aug 13, 2019 10.62 10.73 10.52 10.53 1,114,841 -0.04(-0.34%)
Aug 12, 2019 10.49 10.56 10.42 10.56 872,753 +0.02(+0.17%)
Aug 09, 2019 10.80 10.85 10.51 10.55 948,544 -0.16(-1.52%)
Aug 08, 2019 10.29 10.73 10.27 10.71 2,522,192 +0.64(+6.31%)
Aug 07, 2019 10.07 10.10 9.928 10.07 1,833,805 -0.09(-0.89%)
Aug 06, 2019 10.20 10.25 10.07 10.16 711,060 +0.05(+0.54%)
Aug 05, 2019 10.18 10.25 10.04 10.11 798,465 -0.16(-1.59%)
Aug 02, 2019 10.24 10.35 10.15 10.27 1,110,364 +0.05(+0.53%)
Aug 01, 2019 10.36 10.47 10.11 10.22 1,650,684 -0.18(-1.75%)
Jul 31, 2019 10.58 10.62 10.33 10.40 1,033,641 -0.20(-1.88%)
Jul 30, 2019 10.62 10.68 10.55 10.60 1,323,188 -0.05(-0.51%)
Jul 29, 2019 10.78 10.80 10.64 10.65 707,178 -0.16(-1.51%)
Jul 26, 2019 10.82 10.91 10.77 10.82 765,128 +0.00(+0.00%)
Jul 25, 2019 10.80 10.85 10.80 10.82 606,040 +0.00(+0.00%)
Jul 24, 2019 10.67 10.84 10.67 10.82 783,991 +0.15(+1.36%)
Jul 23, 2019 10.65 10.80 10.62 10.67 616,691 +0.00(+0.00%)
Jul 22, 2019 10.84 10.87 9.710 10.67 1,982,338 -0.16(-1.51%)
Jul 19, 2019 10.82 10.94 10.82 10.84 868,985 -0.02(-0.17%)
Jul 18, 2019 10.82 10.91 10.80 10.85 654,627 +0.00(+0.00%)
Jul 17, 2019 11.04 11.05 10.82 10.85 1,004,782 -0.18(-1.64%)
Jul 16, 2019 11.04 11.16 10.98 11.04 882,432 -0.02(-0.16%)
Jul 15, 2019 11.20 11.20 11.02 11.05 957,436 -0.15(-1.30%)
Jul 12, 2019 11.23 11.27 11.14 11.20 606,284 -0.05(-0.48%)
Jul 11, 2019 11.27 11.29 11.18 11.25 977,323 -0.02(-0.16%)
Jul 10, 2019 11.22 11.31 11.22 11.27 731,969 +0.05(+0.49%)
Jul 09, 2019 11.05 11.22 11.05 11.22 875,434 +0.09(+0.82%)
Jul 08, 2019 11.14 11.21 11.09 11.13 1,103,141 -0.02(-0.16%)
Jul 05, 2019 11.16 11.22 11.07 11.14 994,550 -0.05(-0.49%)
Jul 03, 2019 11.09 11.29 11.07 11.20 954,826 +0.13(+1.15%)
Jul 02, 2019 10.89 11.13 10.89 11.07 1,975,629 +0.18(+1.67%)
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.