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

FS KKR Capital Corp (NY: FSK )

20.14 +0.12 (+0.57%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 21, 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 (%)
Oct 30, 2020 9.078 9.134 8.979 9.060 833,334 -0.07(-0.75%)
Oct 29, 2020 8.861 9.143 8.824 9.128 853,598 +0.13(+1.45%)
Oct 28, 2020 8.867 9.140 8.849 8.998 1,041,169 -0.09(-1.02%)
Oct 27, 2020 9.333 9.401 9.084 9.091 656,731 -0.29(-3.04%)
Oct 26, 2020 9.606 9.612 9.333 9.376 694,030 -0.35(-3.57%)
Oct 23, 2020 9.680 9.767 9.599 9.724 825,599 +0.08(+0.84%)
Oct 22, 2020 9.556 9.691 9.556 9.643 566,924 +0.09(+0.97%)
Oct 21, 2020 9.637 9.733 9.537 9.550 675,660 -0.10(-1.03%)
Oct 20, 2020 9.742 9.773 9.624 9.649 760,781 -0.01(-0.06%)
Oct 19, 2020 9.804 9.841 9.621 9.655 860,439 -0.14(-1.46%)
Oct 16, 2020 9.835 9.866 9.767 9.798 906,499 -0.04(-0.38%)
Oct 15, 2020 9.655 9.841 9.655 9.835 839,429 +0.04(+0.44%)
Oct 14, 2020 9.823 9.910 9.779 9.792 695,471 -0.03(-0.32%)
Oct 13, 2020 9.872 9.923 9.772 9.823 713,006 -0.06(-0.63%)
Oct 12, 2020 10.06 10.06 9.872 9.885 534,823 -0.17(-1.73%)
Oct 09, 2020 10.18 10.23 10.06 10.06 531,007 -0.11(-1.04%)
Oct 08, 2020 10.11 10.20 10.11 10.16 477,634 +0.06(+0.55%)
Oct 07, 2020 10.08 10.18 10.05 10.11 618,616 +0.06(+0.62%)
Oct 06, 2020 10.15 10.22 10.04 10.05 624,899 -0.11(-1.04%)
Oct 05, 2020 10.24 10.36 10.15 10.15 565,824 -0.06(-0.61%)
Oct 02, 2020 9.928 10.24 9.463 10.21 844,777 +0.16(+1.54%)
Oct 01, 2020 9.928 10.13 9.829 10.06 1,353,353 +0.22(+2.21%)
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%)
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.