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 -0.07 (-0.35%)
Official Closing 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 (%)
Sep 30, 2020 9.823 9.910 9.773 9.841 851,468 +0.00(+0.00%)
Sep 29, 2020 9.966 10.07 9.823 9.841 622,807 -0.12(-1.25%)
Sep 28, 2020 9.841 10.13 9.841 9.966 824,882 +0.17(+1.77%)
Sep 25, 2020 9.568 9.792 9.568 9.792 1,097,468 +0.16(+1.61%)
Sep 24, 2020 9.568 9.742 9.506 9.637 977,504 +0.03(+0.32%)
Sep 23, 2020 9.748 9.823 9.593 9.606 909,111 -0.14(-1.40%)
Sep 22, 2020 9.748 9.903 9.736 9.742 804,876 -0.02(-0.19%)
Sep 21, 2020 9.699 9.835 9.699 9.761 1,061,896 -0.04(-0.38%)
Sep 18, 2020 9.823 9.872 9.767 9.798 988,527 -0.07(-0.69%)
Sep 17, 2020 9.773 9.903 9.773 9.866 624,000 -0.01(-0.06%)
Sep 16, 2020 9.866 9.984 9.866 9.872 1,031,017 -0.03(-0.31%)
Sep 15, 2020 9.866 9.990 9.835 9.903 1,368,119 +0.13(+1.33%)
Sep 14, 2020 9.719 9.863 9.713 9.773 1,524,083 +0.10(+1.05%)
Sep 11, 2020 9.582 9.719 9.576 9.672 841,157 +0.07(+0.75%)
Sep 10, 2020 9.582 9.755 9.540 9.600 990,060 +0.02(+0.25%)
Sep 09, 2020 9.564 9.624 9.468 9.576 1,204,465 +0.08(+0.88%)
Sep 08, 2020 9.588 9.680 9.492 9.492 979,529 -0.14(-1.49%)
Sep 04, 2020 9.564 9.695 9.438 9.636 685,741 +0.18(+1.90%)
Sep 03, 2020 9.564 9.648 9.438 9.456 637,510 -0.09(-0.94%)
Sep 02, 2020 9.582 9.636 9.438 9.546 1,003,264 -0.04(-0.44%)
Sep 01, 2020 9.564 9.678 9.528 9.588 666,786 +0.01(+0.12%)
Aug 31, 2020 9.564 9.624 9.540 9.576 898,675 -0.03(-0.31%)
Aug 28, 2020 9.672 9.713 9.552 9.606 870,434 +0.05(+0.56%)
Aug 27, 2020 9.438 9.648 9.438 9.552 1,180,256 +0.07(+0.69%)
Aug 26, 2020 9.534 9.540 9.444 9.486 1,042,321 -0.10(-1.06%)
Aug 25, 2020 9.833 9.881 9.498 9.588 752,884 -0.19(-1.96%)
Aug 24, 2020 9.564 9.803 9.444 9.779 1,052,078 +0.33(+3.54%)
Aug 21, 2020 9.426 9.456 9.277 9.444 936,014 +0.03(+0.32%)
Aug 20, 2020 9.349 9.474 9.331 9.415 1,003,484 -0.01(-0.13%)
Aug 19, 2020 9.504 9.546 9.409 9.426 793,472 -0.05(-0.57%)
Aug 18, 2020 9.564 9.666 9.461 9.480 966,548 -0.11(-1.18%)
Aug 17, 2020 9.695 9.731 9.492 9.594 972,867 -0.05(-0.56%)
Aug 14, 2020 9.594 9.761 9.546 9.648 778,422 -0.04(-0.37%)
Aug 13, 2020 9.743 9.809 9.636 9.684 857,164 -0.08(-0.80%)
Aug 12, 2020 9.660 9.863 9.660 9.761 939,333 +0.17(+1.74%)
Aug 11, 2020 9.755 9.952 9.504 9.594 1,797,041 -0.61(-5.97%)
Aug 10, 2020 9.899 10.31 9.845 10.20 1,043,919 +0.36(+3.71%)
Aug 07, 2020 9.564 9.893 9.501 9.839 1,122,547 +0.25(+2.62%)
Aug 06, 2020 9.648 9.719 9.564 9.588 963,283 -0.05(-0.50%)
Aug 05, 2020 9.510 9.642 9.510 9.636 896,522 +0.17(+1.77%)
Aug 04, 2020 9.492 9.516 9.397 9.468 826,377 -0.03(-0.31%)
Aug 03, 2020 9.432 9.576 9.421 9.498 1,024,613 -0.01(-0.06%)
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%)
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.