Skip to main content

FS KKR Capital Corp (NY: FSK )

19.87 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.261 7.281 6.921 7.075 978,784 -0.25(-3.37%)
Apr 29, 2020 7.096 7.466 7.075 7.322 1,715,881 +0.39(+5.64%)
Apr 28, 2020 7.199 7.507 6.890 6.931 1,059,492 -0.10(-1.46%)
Apr 27, 2020 6.890 7.178 6.849 7.034 1,960,069 +0.35(+5.23%)
Apr 24, 2020 6.685 6.808 6.561 6.685 1,897,941 +0.08(+1.25%)
Apr 23, 2020 6.582 6.746 6.438 6.602 1,306,261 +0.00(+0.00%)
Apr 22, 2020 6.787 6.787 6.417 6.602 865,917 -0.08(-1.23%)
Apr 21, 2020 6.890 6.921 6.602 6.685 948,955 -0.29(-4.13%)
Apr 20, 2020 7.261 7.363 6.890 6.973 1,182,077 -0.39(-5.31%)
Apr 17, 2020 7.734 7.795 7.302 7.363 915,399 +0.02(+0.28%)
Apr 16, 2020 7.672 7.795 7.281 7.343 1,361,064 -0.25(-3.25%)
Apr 15, 2020 7.775 7.857 7.384 7.590 2,099,801 -0.43(-5.38%)
Apr 14, 2020 7.857 8.145 7.754 8.022 1,880,720 +0.33(+4.28%)
Apr 13, 2020 7.528 7.713 7.034 7.692 3,362,322 +0.27(+3.60%)
Apr 09, 2020 7.302 8.135 7.096 7.425 2,916,607 +0.47(+6.80%)
Apr 08, 2020 6.787 7.384 6.746 6.952 1,601,629 +0.43(+6.62%)
Apr 07, 2020 6.746 7.302 6.469 6.520 2,182,623 +0.39(+6.38%)
Apr 06, 2020 6.068 6.500 6.047 6.129 1,681,067 +0.39(+6.81%)
Apr 03, 2020 5.800 5.954 5.358 5.738 2,242,261 -0.06(-1.06%)
Apr 02, 2020 6.376 6.376 5.615 5.800 2,869,659 +0.00(+0.00%)
Apr 01, 2020 5.944 6.088 5.697 5.800 2,142,361 -0.37(-6.00%)
Mar 31, 2020 6.520 6.787 6.037 6.170 1,725,202 -0.37(-5.66%)
Mar 30, 2020 6.500 6.623 6.150 6.541 2,357,578 -0.02(-0.31%)
Mar 27, 2020 6.479 6.993 6.109 6.561 2,630,581 -0.02(-0.31%)
Mar 26, 2020 5.677 7.528 5.677 6.582 3,484,087 +0.74(+12.68%)
Mar 25, 2020 5.389 6.849 5.389 5.841 4,308,236 +0.47(+8.81%)
Mar 24, 2020 5.327 6.314 5.101 5.368 3,478,584 +0.51(+10.59%)
Mar 23, 2020 4.875 5.080 3.908 4.854 4,058,413 -0.25(-4.84%)
Mar 20, 2020 6.129 6.417 5.101 5.101 3,926,619 -0.58(-10.14%)
Mar 19, 2020 4.916 5.862 4.535 5.677 4,729,223 +0.47(+9.09%)
Mar 18, 2020 6.150 6.170 4.484 5.204 6,236,701 -1.34(-20.44%)
Mar 17, 2020 6.479 6.767 6.314 6.541 5,085,913 +0.21(+3.25%)
Mar 16, 2020 6.587 6.819 5.250 6.335 6,267,285 -1.51(-19.26%)
Mar 13, 2020 8.389 8.406 7.555 7.846 3,763,023 +0.04(+0.50%)
Mar 12, 2020 8.466 8.640 7.459 7.807 4,998,463 -1.36(-14.80%)
Mar 11, 2020 9.435 9.493 9.028 9.163 2,622,253 -0.46(-4.83%)
Mar 10, 2020 9.570 9.686 9.318 9.628 2,287,498 +0.54(+5.97%)
Mar 09, 2020 8.001 9.212 7.284 9.086 5,680,482 -0.91(-9.11%)
Mar 06, 2020 10.36 10.42 9.958 9.996 4,279,567 -0.56(-5.32%)
Mar 05, 2020 10.75 10.81 10.50 10.56 1,882,919 -0.25(-2.33%)
Mar 04, 2020 10.88 10.93 10.69 10.81 1,814,595 +0.10(+0.90%)
Mar 03, 2020 10.87 11.12 10.59 10.71 3,018,214 +0.02(+0.18%)
Mar 02, 2020 10.60 10.75 10.36 10.69 2,823,919 +0.43(+4.15%)
Feb 28, 2020 10.85 10.85 10.07 10.27 4,342,799 -0.87(-7.83%)
Feb 27, 2020 11.39 11.45 10.87 11.14 2,741,522 -0.39(-3.36%)
Feb 26, 2020 11.57 11.68 11.51 11.53 1,451,437 +0.02(+0.17%)
Feb 25, 2020 11.82 11.87 11.43 11.51 2,295,874 -0.31(-2.62%)
Feb 24, 2020 11.88 11.97 11.78 11.82 1,635,689 -0.27(-2.24%)
Feb 21, 2020 12.07 12.12 12.01 12.09 960,874 +0.00(+0.00%)
Feb 20, 2020 12.07 12.17 12.05 12.09 1,013,524 +0.02(+0.16%)
Feb 19, 2020 12.03 12.09 12.03 12.07 796,048 +0.06(+0.48%)
Feb 18, 2020 11.99 12.01 11.88 12.01 1,455,206 +0.02(+0.16%)
Feb 14, 2020 12.03 12.07 11.93 11.99 982,244 -0.04(-0.32%)
Feb 13, 2020 12.03 12.09 11.95 12.03 1,793,138 -0.04(-0.32%)
Feb 12, 2020 12.09 12.13 12.03 12.07 1,150,978 -0.02(-0.16%)
Feb 11, 2020 12.03 12.11 12.03 12.09 771,377 +0.04(+0.32%)
Feb 10, 2020 12.05 12.13 12.01 12.05 779,994 +0.00(+0.00%)
Feb 07, 2020 12.11 12.15 11.99 12.05 1,343,210 -0.04(-0.32%)
Feb 06, 2020 12.13 12.18 12.01 12.09 1,229,582 -0.02(-0.16%)
Feb 05, 2020 12.01 12.15 12.01 12.11 1,068,450 +0.14(+1.13%)
Feb 04, 2020 11.99 12.09 11.95 11.97 778,443 +0.02(+0.16%)
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.