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 +0.12 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2020 9.588 9.648 9.564 9.600 896,426 -0.03(-0.31%)
Aug 28, 2020 9.696 9.738 9.576 9.630 868,256 +0.05(+0.56%)
Aug 27, 2020 9.462 9.672 9.462 9.576 1,177,302 +0.07(+0.69%)
Aug 26, 2020 9.558 9.564 9.468 9.510 1,039,713 -0.10(-1.06%)
Aug 25, 2020 9.858 9.906 9.522 9.612 751,000 -0.19(-1.96%)
Aug 24, 2020 9.588 9.828 9.468 9.804 1,049,445 +0.34(+3.54%)
Aug 21, 2020 9.450 9.480 9.300 9.468 933,671 +0.03(+0.32%)
Aug 20, 2020 9.372 9.498 9.354 9.438 1,000,972 -0.01(-0.13%)
Aug 19, 2020 9.528 9.570 9.432 9.450 791,486 -0.05(-0.57%)
Aug 18, 2020 9.588 9.690 9.485 9.504 964,129 -0.11(-1.18%)
Aug 17, 2020 9.720 9.756 9.516 9.618 970,432 -0.05(-0.56%)
Aug 14, 2020 9.618 9.786 9.570 9.672 776,474 -0.04(-0.37%)
Aug 13, 2020 9.768 9.834 9.660 9.708 855,019 -0.08(-0.80%)
Aug 12, 2020 9.684 9.888 9.684 9.786 936,982 +0.17(+1.74%)
Aug 11, 2020 9.780 9.977 9.528 9.618 1,792,544 -0.61(-5.98%)
Aug 10, 2020 9.924 10.34 9.870 10.23 1,041,306 +0.37(+3.71%)
Aug 07, 2020 9.588 9.918 9.525 9.864 1,119,738 +0.25(+2.62%)
Aug 06, 2020 9.672 9.744 9.588 9.612 960,872 -0.05(-0.50%)
Aug 05, 2020 9.534 9.666 9.534 9.660 894,278 +0.17(+1.77%)
Aug 04, 2020 9.516 9.540 9.420 9.492 824,309 -0.03(-0.31%)
Aug 03, 2020 9.456 9.600 9.444 9.522 1,022,049 -0.01(-0.06%)
Jul 31, 2020 9.492 9.552 9.450 9.528 1,002,758 +0.01(+0.06%)
Jul 30, 2020 9.468 9.534 9.330 9.522 1,040,198 -0.08(-0.81%)
Jul 29, 2020 9.462 9.636 9.414 9.600 828,160 +0.13(+1.39%)
Jul 28, 2020 9.438 9.564 9.390 9.468 737,563 +0.01(+0.13%)
Jul 27, 2020 9.408 9.510 9.348 9.456 760,851 +0.02(+0.19%)
Jul 24, 2020 9.528 9.576 9.384 9.438 1,006,763 -0.08(-0.82%)
Jul 23, 2020 9.432 9.612 9.432 9.516 1,099,973 +0.04(+0.38%)
Jul 22, 2020 9.228 9.540 9.222 9.480 963,389 +0.19(+2.06%)
Jul 21, 2020 9.049 9.351 9.049 9.288 1,678,237 +0.29(+3.20%)
Jul 20, 2020 8.809 9.019 8.779 9.001 1,442,590 +0.16(+1.83%)
Jul 17, 2020 8.779 8.869 8.743 8.839 849,733 +0.10(+1.17%)
Jul 16, 2020 8.665 8.845 8.659 8.737 1,069,275 -0.01(-0.07%)
Jul 15, 2020 8.629 8.797 8.611 8.743 1,342,631 +0.25(+2.89%)
Jul 14, 2020 8.180 8.503 8.180 8.497 1,629,922 +0.25(+3.05%)
Jul 13, 2020 8.198 8.389 8.090 8.246 1,221,641 +0.07(+0.88%)
Jul 10, 2020 7.934 8.198 7.934 8.174 1,514,567 +0.20(+2.48%)
Jul 09, 2020 8.312 8.371 7.910 7.976 1,405,974 -0.41(-4.93%)
Jul 08, 2020 8.425 8.533 8.300 8.389 901,105 -0.05(-0.57%)
Jul 07, 2020 8.545 8.629 8.425 8.437 1,526,038 -0.22(-2.49%)
Jul 06, 2020 8.689 8.767 8.539 8.653 2,179,999 +0.12(+1.40%)
Jul 02, 2020 8.539 8.718 8.521 8.533 1,820,284 +0.19(+2.23%)
Jul 01, 2020 8.365 8.533 8.309 8.348 1,392,903 -0.04(-0.50%)
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%)
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.