Indicators

FS KKR Capital Corp (NY: FSK )

20.02 -0.01 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	16.54	16.67	16.45	16.57	1,051,690	+0.04(+0.23%)
Jul 28, 2022	16.10	16.54	16.10	16.53	1,135,721	+0.48(+3.00%)
Jul 27, 2022	15.83	16.13	15.80	16.05	1,080,113	+0.27(+1.70%)
Jul 26, 2022	15.68	15.84	15.63	15.78	974,808	+0.05(+0.34%)
Jul 25, 2022	15.89	15.91	15.67	15.73	733,636	-0.17(-1.06%)
Jul 22, 2022	15.94	16.02	15.77	15.90	938,058	+0.03(+0.19%)
Jul 21, 2022	15.93	15.96	15.76	15.87	961,763	-0.11(-0.67%)
Jul 20, 2022	15.85	16.08	15.81	15.97	1,507,003	+0.07(+0.43%)
Jul 19, 2022	15.81	15.94	15.76	15.90	1,334,499	+0.24(+1.56%)
Jul 18, 2022	15.80	15.83	15.61	15.66	1,231,151	-0.02(-0.15%)
Jul 15, 2022	15.52	15.71	15.37	15.68	2,189,485	+0.28(+1.79%)
Jul 14, 2022	15.51	15.56	15.37	15.41	1,558,026	-0.29(-1.85%)
Jul 13, 2022	15.71	15.84	15.51	15.70	1,201,096	-0.13(-0.82%)
Jul 12, 2022	15.54	15.92	15.48	15.83	1,870,344	+0.24(+1.52%)
Jul 11, 2022	15.88	15.90	15.56	15.59	1,719,488	-0.35(-2.21%)
Jul 08, 2022	15.75	15.96	15.67	15.94	1,375,449	+0.22(+1.41%)
Jul 07, 2022	15.74	15.94	15.62	15.72	2,193,669	+0.03(+0.20%)
Jul 06, 2022	15.45	15.74	15.42	15.69	2,159,529	+0.14(+0.88%)
Jul 05, 2022	15.06	15.56	14.90	15.55	3,333,524	+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.