Skip to main content

FS KKR Capital Corp (NY: FSK )

19.07 +0.12 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 19.40 19.49 19.19 19.20 1,556,899 -0.18(-0.94%)
Dec 28, 2023 19.31 19.48 19.29 19.38 1,710,931 +0.06(+0.30%)
Dec 27, 2023 19.31 19.32 19.18 19.32 1,217,148 +0.05(+0.25%)
Dec 26, 2023 19.14 19.32 19.10 19.28 1,166,026 +0.15(+0.80%)
Dec 22, 2023 19.13 19.26 19.10 19.12 1,068,046 +0.01(+0.05%)
Dec 21, 2023 19.07 19.12 19.00 19.11 1,193,240 +0.13(+0.71%)
Dec 20, 2023 19.08 19.24 18.98 18.98 1,186,522 -0.15(-0.80%)
Dec 19, 2023 19.08 19.21 19.07 19.13 1,383,434 +0.05(+0.25%)
Dec 18, 2023 19.00 19.15 18.98 19.08 1,647,333 +0.10(+0.51%)
Dec 15, 2023 19.11 19.11 18.90 18.99 2,279,414 -0.12(-0.60%)
Dec 14, 2023 19.16 19.32 19.04 19.10 2,873,148 -0.01(-0.05%)
Dec 13, 2023 18.99 19.12 18.83 19.11 1,789,939 +0.15(+0.81%)
Dec 12, 2023 18.94 19.10 18.89 18.96 2,126,509 +0.10(+0.51%)
Dec 11, 2023 19.05 19.05 18.84 18.86 2,448,771 -0.14(-0.73%)
Dec 08, 2023 18.76 19.02 18.71 19.00 2,024,603 +0.25(+1.34%)
Dec 07, 2023 18.59 18.77 18.54 18.75 2,337,928 +0.20(+1.05%)
Dec 06, 2023 18.69 18.75 18.52 18.56 2,931,366 -0.02(-0.10%)
Dec 05, 2023 18.52 18.61 18.50 18.58 2,242,078 +0.01(+0.05%)
Dec 04, 2023 18.48 18.64 18.48 18.57 1,925,959 +0.08(+0.45%)
Dec 01, 2023 18.34 18.55 18.34 18.48 1,747,288 +0.14(+0.76%)
Nov 30, 2023 18.40 18.48 18.34 18.34 1,386,205 -0.02(-0.10%)
Nov 29, 2023 18.55 18.58 18.33 18.36 1,567,086 -0.06(-0.30%)
Nov 28, 2023 18.43 18.49 18.38 18.42 1,595,084 -0.06(-0.30%)
Nov 27, 2023 18.55 18.58 18.42 18.47 2,085,204 -0.01(-0.05%)
Nov 24, 2023 18.48 18.54 18.41 18.48 1,101,734 +0.07(+0.40%)
Nov 22, 2023 18.45 18.48 18.34 18.41 1,055,784 +0.05(+0.25%)
Nov 21, 2023 18.44 18.47 18.35 18.36 1,446,910 -0.11(-0.60%)
Nov 20, 2023 18.45 18.49 18.37 18.47 1,419,158 +0.03(+0.15%)
Nov 17, 2023 18.41 18.46 18.37 18.45 1,444,337 +0.04(+0.20%)
Nov 16, 2023 18.47 18.53 18.33 18.41 2,051,964 -0.06(-0.35%)
Nov 15, 2023 18.49 18.56 18.36 18.47 1,576,376 +0.00(+0.00%)
Nov 14, 2023 18.45 18.57 18.42 18.47 2,065,772 +0.19(+1.07%)
Nov 13, 2023 18.38 18.45 18.24 18.28 1,667,256 -0.07(-0.40%)
Nov 10, 2023 18.28 18.36 18.20 18.35 1,216,840 +0.13(+0.71%)
Nov 09, 2023 18.32 18.46 18.16 18.22 1,006,655 -0.02(-0.10%)
Nov 08, 2023 18.39 18.39 18.15 18.24 1,145,575 -0.14(-0.76%)
Nov 07, 2023 18.52 18.57 18.24 18.38 1,852,279 +0.09(+0.51%)
Nov 06, 2023 18.40 18.44 18.13 18.29 1,208,048 -0.06(-0.30%)
Nov 03, 2023 18.31 18.44 18.27 18.34 1,775,807 +0.15(+0.81%)
Nov 02, 2023 18.02 18.20 17.99 18.19 1,492,534 +0.34(+1.92%)
Nov 01, 2023 17.61 17.86 17.58 17.85 851,901 +0.31(+1.74%)
Oct 31, 2023 17.45 17.61 17.45 17.55 882,482 +0.06(+0.32%)
Oct 30, 2023 17.39 17.51 17.33 17.49 821,267 +0.22(+1.29%)
Oct 27, 2023 17.50 17.57 17.22 17.27 954,656 -0.23(-1.32%)
Oct 26, 2023 17.52 17.69 17.50 17.50 827,166 -0.02(-0.11%)
Oct 25, 2023 17.63 17.73 17.46 17.52 788,059 -0.13(-0.73%)
Oct 24, 2023 17.52 17.80 17.52 17.65 1,148,087 +0.14(+0.79%)
Oct 23, 2023 17.50 17.63 17.31 17.51 1,023,073 -0.06(-0.37%)
Oct 20, 2023 17.64 17.73 17.48 17.57 1,175,403 -0.09(-0.52%)
Oct 19, 2023 17.88 17.93 17.63 17.67 1,196,713 -0.24(-1.34%)
Oct 18, 2023 18.07 18.08 17.88 17.91 1,100,882 -0.24(-1.33%)
Oct 17, 2023 18.14 18.24 18.10 18.15 1,154,695 -0.04(-0.20%)
Oct 16, 2023 18.24 18.34 18.11 18.19 1,610,698 +0.19(+1.03%)
Oct 13, 2023 18.14 18.19 17.94 18.00 966,082 -0.05(-0.26%)
Oct 12, 2023 18.11 18.20 17.94 18.05 2,017,247 -0.01(-0.05%)
Oct 11, 2023 17.94 18.13 17.93 18.06 879,212 +0.07(+0.41%)
Oct 10, 2023 17.96 18.14 17.89 17.98 1,167,415 +0.03(+0.15%)
Oct 09, 2023 17.73 17.99 17.73 17.95 792,331 +0.03(+0.16%)
Oct 06, 2023 17.77 18.02 17.76 17.93 1,105,170 +0.08(+0.47%)
Oct 05, 2023 17.73 17.90 17.73 17.84 947,874 +0.00(+0.00%)
Oct 04, 2023 17.59 17.90 17.50 17.84 2,433,749 +0.28(+1.58%)
Oct 03, 2023 18.06 18.12 17.30 17.57 3,290,658 -0.54(-2.97%)
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.