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

FS KKR Capital Corp (NY: FSK )

19.95 +0.07 (+0.38%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 10, 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 (%)
Jun 30, 2020 8.204 8.437 8.204 8.389 1,547,001 +0.08(+0.94%)
Jun 29, 2020 8.354 8.395 8.156 8.312 1,373,174 -0.01(-0.07%)
Jun 26, 2020 8.186 8.318 8.144 8.318 1,357,703 +0.04(+0.51%)
Jun 25, 2020 8.150 8.401 8.078 8.276 1,580,693 +0.02(+0.29%)
Jun 24, 2020 8.401 8.527 8.102 8.252 2,488,608 -0.19(-2.27%)
Jun 23, 2020 8.569 8.629 8.342 8.443 1,887,540 -0.11(-1.26%)
Jun 22, 2020 8.389 8.623 8.318 8.551 2,299,542 +0.13(+1.57%)
Jun 19, 2020 9.156 9.180 8.360 8.419 3,292,298 -0.58(-6.40%)
Jun 18, 2020 8.815 9.004 8.644 8.995 3,802,967 -0.03(-0.33%)
Jun 17, 2020 10.01 10.04 8.977 9.025 5,063,187 -0.98(-9.82%)
Jun 16, 2020 9.900 10.04 9.714 10.01 1,966,586 +1.38(+15.97%)
Jun 15, 2020 8.444 8.670 8.300 8.629 2,176,894 +0.16(+1.94%)
Jun 12, 2020 8.526 8.711 8.331 8.465 1,455,541 +0.25(+3.00%)
Jun 11, 2020 8.013 8.588 7.931 8.218 2,386,355 -0.49(-5.66%)
Jun 10, 2020 8.958 8.999 8.321 8.711 1,451,602 -0.35(-3.85%)
Jun 09, 2020 9.143 9.204 8.958 9.061 2,267,045 -0.18(-2.00%)
Jun 08, 2020 8.403 9.266 8.342 9.246 3,150,891 +0.99(+11.94%)
Jun 05, 2020 8.218 8.383 8.116 8.259 1,398,838 +0.23(+2.81%)
Jun 04, 2020 8.054 8.116 7.992 8.033 1,193,821 -0.02(-0.26%)
Jun 03, 2020 7.828 8.095 7.807 8.054 1,166,382 +0.35(+4.53%)
Jun 02, 2020 7.766 7.890 7.643 7.705 2,146,693 -0.02(-0.27%)
Jun 01, 2020 7.684 7.746 7.604 7.725 909,425 +0.10(+1.35%)
May 29, 2020 7.499 7.766 7.417 7.622 2,027,245 -0.02(-0.27%)
May 28, 2020 7.972 7.972 7.530 7.643 1,822,095 -0.23(-2.87%)
May 27, 2020 7.807 7.900 7.602 7.869 933,174 +0.33(+4.36%)
May 26, 2020 7.129 7.561 7.129 7.540 866,668 +0.58(+8.26%)
May 22, 2020 6.986 7.026 6.903 6.965 448,952 +0.02(+0.30%)
May 21, 2020 6.883 7.027 6.842 6.944 599,546 +0.06(+0.90%)
May 20, 2020 6.739 6.924 6.739 6.883 717,223 +0.10(+1.52%)
May 19, 2020 6.821 6.914 6.681 6.780 670,088 -0.02(-0.30%)
May 18, 2020 6.718 6.965 6.718 6.801 1,236,344 +0.29(+4.42%)
May 15, 2020 6.328 6.554 6.318 6.513 659,994 -0.04(-0.63%)
May 14, 2020 6.287 6.595 6.123 6.554 1,206,961 +0.18(+2.90%)
May 13, 2020 6.575 6.657 6.215 6.369 1,935,290 -0.31(-4.62%)
May 12, 2020 6.718 6.842 6.616 6.677 585,234 -0.06(-0.91%)
May 11, 2020 6.595 6.842 6.513 6.739 759,254 -0.02(-0.30%)
May 08, 2020 6.677 6.821 6.215 6.760 1,053,509 +0.08(+1.23%)
May 07, 2020 6.986 7.222 6.616 6.677 1,250,013 -0.04(-0.61%)
May 06, 2020 6.780 6.883 6.472 6.718 1,554,698 +0.02(+0.31%)
May 05, 2020 6.677 6.862 6.513 6.698 1,413,542 +0.12(+1.87%)
May 04, 2020 6.760 6.760 6.472 6.575 1,233,180 -0.21(-3.03%)
May 01, 2020 6.842 6.914 6.698 6.780 860,134 -0.29(-4.07%)
Apr 30, 2020 7.253 7.273 6.914 7.068 979,854 -0.25(-3.37%)
Apr 29, 2020 7.088 7.458 7.068 7.314 1,717,757 +0.39(+5.64%)
Apr 28, 2020 7.191 7.499 6.883 6.924 1,060,650 -0.10(-1.46%)
Apr 27, 2020 6.883 7.170 6.842 7.027 1,962,212 +0.35(+5.23%)
Apr 24, 2020 6.677 6.801 6.554 6.677 1,900,016 +0.08(+1.25%)
Apr 23, 2020 6.575 6.739 6.431 6.595 1,307,689 +0.00(+0.00%)
Apr 22, 2020 6.780 6.780 6.410 6.595 866,864 -0.08(-1.23%)
Apr 21, 2020 6.883 6.914 6.595 6.677 949,992 -0.29(-4.13%)
Apr 20, 2020 7.253 7.355 6.883 6.965 1,183,369 -0.39(-5.31%)
Apr 17, 2020 7.725 7.787 7.294 7.355 916,399 +0.02(+0.28%)
Apr 16, 2020 7.664 7.787 7.273 7.335 1,362,552 -0.25(-3.25%)
Apr 15, 2020 7.766 7.848 7.376 7.581 2,102,097 -0.43(-5.38%)
Apr 14, 2020 7.848 8.136 7.746 8.013 1,882,776 +0.33(+4.28%)
Apr 13, 2020 7.520 7.705 7.027 7.684 3,365,997 +0.27(+3.60%)
Apr 09, 2020 7.294 8.126 7.088 7.417 2,919,795 +0.47(+6.80%)
Apr 08, 2020 6.780 7.376 6.739 6.944 1,603,380 +0.43(+6.62%)
Apr 07, 2020 6.739 7.294 6.462 6.513 2,185,009 +0.39(+6.38%)
Apr 06, 2020 6.061 6.492 6.040 6.123 1,682,905 +0.39(+6.81%)
Apr 03, 2020 5.794 5.948 5.352 5.732 2,244,712 -0.06(-1.06%)
Apr 02, 2020 6.369 6.369 5.609 5.794 2,872,796 +0.00(+0.00%)
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.