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 (%)
Mar 31, 2023 15.88 16.00 15.76 15.86 1,421,733 +0.09(+0.60%)
Mar 30, 2023 15.83 15.87 15.70 15.77 957,730 +0.06(+0.38%)
Mar 29, 2023 15.81 15.84 15.60 15.71 1,031,317 +0.01(+0.05%)
Mar 28, 2023 15.72 15.79 15.65 15.70 627,555 -0.03(-0.22%)
Mar 27, 2023 15.69 15.78 15.60 15.73 1,026,523 +0.21(+1.38%)
Mar 24, 2023 15.19 15.52 15.08 15.52 1,086,273 +0.20(+1.29%)
Mar 23, 2023 15.51 15.91 15.26 15.32 1,538,188 -0.17(-1.11%)
Mar 22, 2023 15.69 15.91 15.49 15.49 1,530,566 -0.20(-1.26%)
Mar 21, 2023 15.51 15.76 15.48 15.69 1,463,972 +0.46(+3.04%)
Mar 20, 2023 15.06 15.51 15.06 15.23 1,692,801 +0.26(+1.72%)
Mar 17, 2023 15.06 15.15 14.83 14.97 1,886,388 -0.21(-1.36%)
Mar 16, 2023 14.85 15.34 14.64 15.18 1,650,961 +0.21(+1.43%)
Mar 15, 2023 14.77 15.17 14.73 14.96 2,843,291 -0.27(-1.80%)
Mar 14, 2023 15.09 15.53 15.09 15.24 2,296,919 +0.54(+3.68%)
Mar 13, 2023 14.54 15.01 14.21 14.70 3,904,493 -0.07(-0.50%)
Mar 10, 2023 15.55 15.61 14.73 14.77 3,240,418 -0.72(-4.68%)
Mar 09, 2023 16.18 16.22 15.47 15.49 2,035,582 -0.72(-4.47%)
Mar 08, 2023 16.21 16.26 16.11 16.22 921,473 +0.03(+0.20%)
Mar 07, 2023 16.38 16.43 16.11 16.19 1,055,775 -0.25(-1.50%)
Mar 06, 2023 16.46 16.57 16.42 16.43 919,210 +0.01(+0.05%)
Mar 03, 2023 16.29 16.43 16.29 16.43 901,803 +0.16(+0.96%)
Mar 02, 2023 16.15 16.27 15.98 16.27 1,255,147 +0.06(+0.36%)
Mar 01, 2023 16.27 16.48 16.17 16.21 1,104,948 -0.02(-0.15%)
Feb 28, 2023 16.67 16.97 16.22 16.24 2,273,974 +0.10(+0.61%)
Feb 27, 2023 16.15 16.43 16.14 16.14 958,287 +0.06(+0.36%)
Feb 24, 2023 16.04 16.15 15.96 16.08 602,652 -0.04(-0.25%)
Feb 23, 2023 16.02 16.31 16.00 16.12 814,305 +0.22(+1.40%)
Feb 22, 2023 15.75 15.99 15.75 15.90 1,219,475 +0.13(+0.84%)
Feb 21, 2023 16.16 16.20 15.69 15.77 1,371,359 -0.46(-2.84%)
Feb 17, 2023 16.20 16.27 16.10 16.23 1,026,845 +0.06(+0.36%)
Feb 16, 2023 16.10 16.29 16.09 16.17 1,063,554 -0.02(-0.10%)
Feb 15, 2023 16.15 16.22 15.90 16.19 999,824 -0.01(-0.05%)
Feb 14, 2023 16.28 16.41 16.15 16.20 990,547 -0.07(-0.41%)
Feb 13, 2023 16.15 16.33 16.11 16.26 763,204 +0.12(+0.71%)
Feb 10, 2023 15.78 16.15 15.75 16.15 2,468,097 +0.32(+2.03%)
Feb 09, 2023 16.24 16.29 15.78 15.82 1,056,576 -0.34(-2.09%)
Feb 08, 2023 16.27 16.39 16.13 16.16 669,773 -0.19(-1.16%)
Feb 07, 2023 16.10 16.42 16.09 16.35 793,930 +0.24(+1.48%)
Feb 06, 2023 16.31 16.38 16.01 16.11 988,144 -0.36(-2.20%)
Feb 03, 2023 16.31 16.58 16.31 16.48 1,077,350 +0.02(+0.15%)
Feb 02, 2023 16.44 16.60 16.40 16.45 960,101 +0.12(+0.71%)
Feb 01, 2023 16.20 16.45 16.14 16.34 736,672 +0.14(+0.86%)
Jan 31, 2023 16.11 16.20 15.94 16.20 724,864 +0.17(+1.08%)
Jan 30, 2023 16.23 16.32 16.02 16.02 673,052 -0.34(-2.06%)
Jan 27, 2023 16.15 16.42 16.11 16.36 1,224,888 +0.26(+1.59%)
Jan 26, 2023 15.98 16.10 15.94 16.10 771,998 +0.21(+1.30%)
Jan 25, 2023 15.77 15.91 15.75 15.90 598,953 +0.00(+0.00%)
Jan 24, 2023 15.92 16.01 15.85 15.90 780,927 -0.02(-0.16%)
Jan 23, 2023 15.86 15.93 15.80 15.92 1,238,970 +0.11(+0.68%)
Jan 20, 2023 15.59 15.82 15.49 15.82 1,025,560 +0.29(+1.86%)
Jan 19, 2023 15.46 15.60 15.41 15.53 982,667 -0.05(-0.32%)
Jan 18, 2023 15.69 15.81 15.54 15.58 1,319,221 -0.06(-0.37%)
Jan 17, 2023 15.54 15.71 15.54 15.63 831,231 +0.12(+0.74%)
Jan 13, 2023 15.48 15.56 15.32 15.52 848,601 -0.07(-0.42%)
Jan 12, 2023 15.26 15.59 15.18 15.59 1,609,198 +0.40(+2.60%)
Jan 11, 2023 15.00 15.24 15.00 15.19 1,281,499 +0.24(+1.60%)
Jan 10, 2023 14.95 15.10 14.91 14.95 1,515,737 +0.02(+0.11%)
Jan 09, 2023 15.00 15.10 14.93 14.93 1,447,770 -0.02(-0.17%)
Jan 06, 2023 14.89 15.04 14.86 14.96 1,098,951 +0.07(+0.50%)
Jan 05, 2023 14.78 14.95 14.69 14.89 1,505,596 -0.02(-0.17%)
Jan 04, 2023 14.70 15.03 14.63 14.91 2,452,229 +0.37(+2.55%)
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.