Skip to main content

FS KKR Capital Corp. Common Stock (NY:FSK)

20.75 +0.11 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 20.69 20.79 20.58 20.75 859,045 +0.11(+0.53%)
Jun 27, 2025 20.75 20.75 20.50 20.64 824,886 +0.03(+0.15%)
Jun 26, 2025 20.42 20.72 20.42 20.61 916,387 +0.21(+1.03%)
Jun 25, 2025 20.45 20.48 20.27 20.40 1,251,158 +0.01(+0.05%)
Jun 24, 2025 20.31 20.54 20.29 20.39 1,601,309 +0.11(+0.54%)
Jun 23, 2025 20.59 20.59 20.01 20.28 2,248,449 -0.33(-1.60%)
Jun 20, 2025 20.55 20.75 20.55 20.61 1,525,327 +0.04(+0.19%)
Jun 18, 2025 20.27 20.66 20.19 20.57 1,460,131 +0.29(+1.43%)
Jun 17, 2025 20.24 20.41 20.07 20.28 1,911,553 +0.01(+0.05%)
Jun 16, 2025 20.58 20.71 20.24 20.27 1,858,102 -0.19(-0.95%)
Jun 13, 2025 20.47 20.65 20.37 20.46 1,019,472 -0.20(-0.98%)
Jun 12, 2025 20.71 20.73 20.52 20.67 871,315 -0.12(-0.56%)
Jun 11, 2025 20.84 21.05 20.71 20.78 1,134,849 +0.00(+0.00%)
Jun 10, 2025 20.70 20.86 20.66 20.78 1,150,274 +0.09(+0.42%)
Jun 09, 2025 20.67 20.95 20.66 20.70 1,029,839 +0.11(+0.52%)
Jun 06, 2025 20.43 20.63 20.43 20.59 883,528 +0.25(+1.24%)
Jun 05, 2025 20.44 20.47 20.15 20.34 940,124 -0.09(-0.43%)
Jun 04, 2025 20.52 20.56 20.38 20.43 816,487 -0.07(-0.33%)
Jun 03, 2025 20.44 20.56 20.26 20.49 854,151 +0.11(+0.52%)
Jun 02, 2025 20.40 20.49 20.25 20.39 764,325 -0.12(-0.57%)
May 30, 2025 20.52 20.59 20.38 20.50 1,187,868 -0.11(-0.52%)
May 29, 2025 20.72 20.72 20.49 20.61 729,894 -0.01(-0.05%)
May 28, 2025 20.61 20.78 20.61 20.62 997,192 +0.01(+0.05%)
May 27, 2025 20.40 20.62 20.25 20.61 1,064,048 +0.38(+1.86%)
May 23, 2025 19.91 20.28 19.85 20.23 663,060 +0.10(+0.48%)
May 22, 2025 20.14 20.25 19.95 20.14 991,403 -0.04(-0.19%)
May 21, 2025 20.60 20.64 20.10 20.17 2,116,081 -0.50(-2.43%)
May 20, 2025 20.61 20.74 20.53 20.68 760,233 +0.03(+0.14%)
May 19, 2025 20.41 20.71 20.20 20.65 1,053,487 +0.18(+0.90%)
May 16, 2025 20.26 20.54 20.26 20.46 962,044 +0.24(+1.20%)
May 15, 2025 20.15 20.29 20.06 20.22 809,606 +0.05(+0.24%)
May 14, 2025 20.07 20.24 19.96 20.17 1,038,187 +0.08(+0.39%)
May 13, 2025 19.91 20.29 19.79 20.10 1,243,100 +0.20(+1.02%)
May 12, 2025 19.69 20.13 19.68 19.89 1,656,041 +0.65(+3.36%)
May 09, 2025 19.28 19.34 19.06 19.25 1,303,650 -0.13(-0.65%)
May 08, 2025 19.33 19.45 19.00 19.37 1,354,079 +0.57(+3.03%)
May 07, 2025 18.91 19.06 18.74 18.80 1,226,027 -0.11(-0.56%)
May 06, 2025 18.75 18.98 18.74 18.91 1,248,404 +0.05(+0.26%)
May 05, 2025 19.12 19.24 18.84 18.86 1,461,609 -0.45(-2.35%)
May 02, 2025 19.11 19.33 19.00 19.31 1,304,022 +0.38(+1.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.