Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FS KKR Capital Corp (NY: FSK )

19.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.502 9.562 9.460 9.538 1,001,663 +0.01(+0.06%)
Jul 30, 2020 9.478 9.544 9.340 9.532 1,039,062 -0.08(-0.81%)
Jul 29, 2020 9.472 9.646 9.424 9.610 827,256 +0.13(+1.39%)
Jul 28, 2020 9.448 9.574 9.400 9.478 736,758 +0.01(+0.13%)
Jul 27, 2020 9.418 9.520 9.358 9.466 760,020 +0.02(+0.19%)
Jul 24, 2020 9.538 9.586 9.394 9.448 1,005,664 -0.08(-0.82%)
Jul 23, 2020 9.442 9.622 9.442 9.526 1,098,772 +0.04(+0.38%)
Jul 22, 2020 9.238 9.550 9.232 9.490 962,337 +0.19(+2.06%)
Jul 21, 2020 9.059 9.361 9.059 9.298 1,676,405 +0.29(+3.20%)
Jul 20, 2020 8.819 9.029 8.789 9.011 1,441,015 +0.16(+1.83%)
Jul 17, 2020 8.789 8.879 8.753 8.849 848,805 +0.10(+1.17%)
Jul 16, 2020 8.675 8.855 8.669 8.747 1,068,107 -0.01(-0.07%)
Jul 15, 2020 8.639 8.807 8.621 8.753 1,341,165 +0.25(+2.89%)
Jul 14, 2020 8.189 8.513 8.189 8.507 1,628,142 +0.25(+3.05%)
Jul 13, 2020 8.207 8.399 8.099 8.255 1,220,307 +0.07(+0.88%)
Jul 10, 2020 7.943 8.207 7.943 8.183 1,512,913 +0.20(+2.48%)
Jul 09, 2020 8.321 8.381 7.919 7.985 1,404,439 -0.41(-4.93%)
Jul 08, 2020 8.435 8.543 8.309 8.399 900,121 -0.05(-0.57%)
Jul 07, 2020 8.555 8.639 8.435 8.447 1,524,372 -0.22(-2.49%)
Jul 06, 2020 8.699 8.777 8.549 8.663 2,177,618 +0.12(+1.40%)
Jul 02, 2020 8.549 8.727 8.531 8.543 1,818,296 +0.19(+2.23%)
Jul 01, 2020 8.375 8.543 8.318 8.357 1,391,382 -0.04(-0.50%)
Jun 30, 2020 8.213 8.447 8.213 8.399 1,545,312 +0.08(+0.94%)
Jun 29, 2020 8.363 8.405 8.165 8.321 1,371,675 -0.01(-0.07%)
Jun 26, 2020 8.195 8.327 8.153 8.327 1,356,221 +0.04(+0.51%)
Jun 25, 2020 8.159 8.411 8.087 8.285 1,578,967 +0.02(+0.29%)
Jun 24, 2020 8.411 8.537 8.111 8.261 2,485,890 -0.19(-2.27%)
Jun 23, 2020 8.579 8.639 8.351 8.453 1,885,479 -0.11(-1.26%)
Jun 22, 2020 8.399 8.633 8.327 8.561 2,297,031 +0.13(+1.57%)
Jun 19, 2020 9.166 9.191 8.369 8.429 3,288,703 -0.58(-6.40%)
Jun 18, 2020 8.825 9.014 8.654 9.005 3,798,815 -0.03(-0.33%)
Jun 17, 2020 10.02 10.05 8.987 9.035 5,057,658 -0.98(-9.82%)
Jun 16, 2020 9.910 10.05 9.724 10.02 1,964,438 +1.38(+15.97%)
Jun 15, 2020 8.453 8.680 8.309 8.639 2,174,517 +0.16(+1.94%)
Jun 12, 2020 8.536 8.721 8.340 8.474 1,453,952 +0.25(+3.00%)
Jun 11, 2020 8.022 8.597 7.939 8.227 2,383,750 -0.49(-5.66%)
Jun 10, 2020 8.968 9.009 8.330 8.721 1,450,017 -0.35(-3.85%)
Jun 09, 2020 9.153 9.214 8.968 9.071 2,264,570 -0.19(-2.00%)
Jun 08, 2020 8.412 9.276 8.351 9.256 3,147,451 +0.99(+11.94%)
Jun 05, 2020 8.227 8.392 8.124 8.268 1,397,311 +0.23(+2.81%)
Jun 04, 2020 8.063 8.124 8.001 8.042 1,192,517 -0.02(-0.26%)
Jun 03, 2020 7.836 8.104 7.816 8.063 1,165,108 +0.35(+4.53%)
Jun 02, 2020 7.775 7.898 7.651 7.713 2,144,349 -0.02(-0.27%)
Jun 01, 2020 7.692 7.754 7.612 7.734 908,432 +0.10(+1.35%)
May 29, 2020 7.507 7.775 7.425 7.631 2,025,031 -0.02(-0.27%)
May 28, 2020 7.980 7.980 7.538 7.651 1,820,105 -0.23(-2.87%)
May 27, 2020 7.816 7.908 7.610 7.878 932,155 +0.33(+4.36%)
May 26, 2020 7.137 7.569 7.137 7.548 865,722 +0.58(+8.26%)
May 22, 2020 6.993 7.034 6.911 6.973 448,462 +0.02(+0.30%)
May 21, 2020 6.890 7.034 6.849 6.952 598,891 +0.06(+0.90%)
May 20, 2020 6.746 6.931 6.746 6.890 716,439 +0.10(+1.52%)
May 19, 2020 6.829 6.921 6.688 6.787 669,357 -0.02(-0.30%)
May 18, 2020 6.726 6.973 6.726 6.808 1,234,994 +0.29(+4.42%)
May 15, 2020 6.335 6.561 6.325 6.520 659,274 -0.04(-0.63%)
May 14, 2020 6.294 6.602 6.129 6.561 1,205,643 +0.19(+2.90%)
May 13, 2020 6.582 6.664 6.222 6.376 1,933,177 -0.31(-4.62%)
May 12, 2020 6.726 6.849 6.623 6.685 584,595 -0.06(-0.91%)
May 11, 2020 6.602 6.849 6.520 6.746 758,425 -0.02(-0.30%)
May 08, 2020 6.685 6.829 6.222 6.767 1,052,359 +0.08(+1.23%)
May 07, 2020 6.993 7.230 6.623 6.685 1,248,648 -0.04(-0.61%)
May 06, 2020 6.787 6.890 6.479 6.726 1,553,000 +0.02(+0.31%)
May 05, 2020 6.685 6.870 6.520 6.705 1,411,998 +0.12(+1.88%)
May 04, 2020 6.767 6.767 6.479 6.582 1,231,834 -0.21(-3.03%)
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.