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

FS KKR Capital Corp (NY: FSK )

19.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 9.468 9.528 9.426 9.504 1,005,274 +0.01(+0.06%)
Jul 30, 2020 9.444 9.510 9.307 9.498 1,042,808 -0.08(-0.81%)
Jul 29, 2020 9.438 9.612 9.391 9.576 830,238 +0.13(+1.39%)
Jul 28, 2020 9.415 9.540 9.367 9.444 739,414 +0.01(+0.13%)
Jul 27, 2020 9.385 9.486 9.325 9.432 762,760 +0.02(+0.19%)
Jul 24, 2020 9.504 9.552 9.361 9.415 1,009,289 -0.08(-0.82%)
Jul 23, 2020 9.409 9.588 9.409 9.492 1,102,733 +0.04(+0.38%)
Jul 22, 2020 9.205 9.516 9.199 9.456 965,805 +0.19(+2.06%)
Jul 21, 2020 9.026 9.328 9.026 9.265 1,682,448 +0.29(+3.20%)
Jul 20, 2020 8.787 8.996 8.757 8.978 1,446,209 +0.16(+1.83%)
Jul 17, 2020 8.757 8.847 8.721 8.817 851,864 +0.10(+1.17%)
Jul 16, 2020 8.643 8.823 8.637 8.715 1,071,957 -0.01(-0.07%)
Jul 15, 2020 8.608 8.775 8.590 8.721 1,345,999 +0.25(+2.89%)
Jul 14, 2020 8.159 8.482 8.159 8.476 1,634,011 +0.25(+3.05%)
Jul 13, 2020 8.177 8.368 8.070 8.225 1,224,706 +0.07(+0.88%)
Jul 10, 2020 7.914 8.177 7.914 8.153 1,518,367 +0.20(+2.48%)
Jul 09, 2020 8.291 8.351 7.890 7.956 1,409,501 -0.41(-4.93%)
Jul 08, 2020 8.404 8.512 8.279 8.368 903,366 -0.05(-0.57%)
Jul 07, 2020 8.524 8.608 8.404 8.416 1,529,866 -0.22(-2.49%)
Jul 06, 2020 8.667 8.745 8.518 8.631 2,185,468 +0.12(+1.40%)
Jul 02, 2020 8.518 8.696 8.500 8.512 1,824,851 +0.19(+2.23%)
Jul 01, 2020 8.345 8.512 8.288 8.327 1,396,397 -0.04(-0.50%)
Jun 30, 2020 8.183 8.416 8.183 8.368 1,550,882 +0.08(+0.94%)
Jun 29, 2020 8.333 8.374 8.135 8.291 1,376,619 -0.01(-0.07%)
Jun 26, 2020 8.165 8.297 8.123 8.297 1,361,110 +0.04(+0.51%)
Jun 25, 2020 8.129 8.380 8.058 8.255 1,584,659 +0.02(+0.29%)
Jun 24, 2020 8.380 8.506 8.082 8.231 2,494,851 -0.19(-2.27%)
Jun 23, 2020 8.548 8.608 8.321 8.422 1,892,275 -0.11(-1.26%)
Jun 22, 2020 8.368 8.602 8.297 8.530 2,305,311 +0.13(+1.57%)
Jun 19, 2020 9.134 9.157 8.339 8.398 3,300,557 -0.57(-6.40%)
Jun 18, 2020 8.793 8.981 8.623 8.972 3,812,508 -0.03(-0.33%)
Jun 17, 2020 9.982 10.02 8.954 9.002 5,075,889 -0.98(-9.82%)
Jun 16, 2020 9.875 10.02 9.689 9.982 1,971,519 +1.37(+15.97%)
Jun 15, 2020 8.423 8.649 8.280 8.608 2,182,355 +0.16(+1.94%)
Jun 12, 2020 8.505 8.690 8.310 8.444 1,459,193 +0.25(+3.00%)
Jun 11, 2020 7.993 8.567 7.911 8.198 2,392,342 -0.49(-5.66%)
Jun 10, 2020 8.935 8.976 8.300 8.690 1,455,243 -0.35(-3.85%)
Jun 09, 2020 9.120 9.181 8.935 9.038 2,272,733 -0.18(-2.00%)
Jun 08, 2020 8.382 9.243 8.321 9.222 3,158,796 +0.98(+11.94%)
Jun 05, 2020 8.198 8.362 8.095 8.239 1,402,347 +0.23(+2.81%)
Jun 04, 2020 8.034 8.095 7.972 8.013 1,196,816 -0.02(-0.26%)
Jun 03, 2020 7.808 8.075 7.788 8.034 1,169,308 +0.35(+4.53%)
Jun 02, 2020 7.747 7.870 7.624 7.685 2,152,079 -0.02(-0.27%)
Jun 01, 2020 7.665 7.726 7.585 7.706 911,707 +0.10(+1.35%)
May 29, 2020 7.480 7.747 7.398 7.603 2,032,331 -0.02(-0.27%)
May 28, 2020 7.952 7.952 7.511 7.624 1,826,666 -0.23(-2.87%)
May 27, 2020 7.788 7.880 7.583 7.849 935,515 +0.33(+4.36%)
May 26, 2020 7.111 7.542 7.111 7.521 868,842 +0.57(+8.26%)
May 22, 2020 6.968 7.009 6.886 6.948 450,078 +0.02(+0.30%)
May 21, 2020 6.866 7.009 6.825 6.927 601,050 +0.06(+0.90%)
May 20, 2020 6.722 6.907 6.722 6.866 719,022 +0.10(+1.52%)
May 19, 2020 6.804 6.896 6.664 6.763 671,770 -0.02(-0.30%)
May 18, 2020 6.702 6.948 6.702 6.784 1,239,445 +0.29(+4.42%)
May 15, 2020 6.312 6.538 6.302 6.497 661,650 -0.04(-0.63%)
May 14, 2020 6.271 6.579 6.107 6.538 1,209,989 +0.18(+2.90%)
May 13, 2020 6.558 6.640 6.199 6.353 1,940,145 -0.31(-4.62%)
May 12, 2020 6.702 6.825 6.599 6.661 586,702 -0.06(-0.91%)
May 11, 2020 6.579 6.825 6.497 6.722 761,159 -0.02(-0.30%)
May 08, 2020 6.661 6.804 6.199 6.743 1,056,152 +0.08(+1.23%)
May 07, 2020 6.968 7.204 6.599 6.661 1,253,149 -0.04(-0.61%)
May 06, 2020 6.763 6.866 6.456 6.702 1,558,598 +0.02(+0.31%)
May 05, 2020 6.661 6.845 6.497 6.681 1,417,088 +0.12(+1.88%)
May 04, 2020 6.743 6.743 6.456 6.558 1,236,274 -0.20(-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.