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

FS KKR Capital Corp (NY: FSK )

19.90 -0.04 (-0.20%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 17, 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 (%)
Dec 31, 2020 10.62 10.62 10.62 845,301 +0.10(+0.91%)
Dec 30, 2020 10.57 10.67 10.48 10.52 845,301 -0.07(-0.67%)
Dec 29, 2020 10.58 10.66 10.37 10.59 852,139 +0.04(+0.36%)
Dec 28, 2020 10.69 10.82 10.55 10.55 819,144 -0.13(-1.26%)
Dec 24, 2020 10.66 10.73 10.52 10.69 394,755 +0.01(+0.12%)
Dec 23, 2020 10.58 10.73 10.56 10.68 1,151,273 +0.15(+1.40%)
Dec 22, 2020 10.80 10.84 10.48 10.53 1,217,469 -0.28(-2.55%)
Dec 21, 2020 10.82 11.01 10.80 10.80 1,018,320 -0.12(-1.11%)
Dec 18, 2020 10.98 11.05 10.85 10.93 1,010,205 -0.11(-0.99%)
Dec 17, 2020 11.10 11.14 10.95 11.03 967,926 -0.09(-0.81%)
Dec 16, 2020 11.32 11.32 11.07 11.12 800,737 -0.18(-1.59%)
Dec 15, 2020 11.65 11.65 11.19 11.30 1,094,208 -0.26(-2.27%)
Dec 14, 2020 11.93 11.96 11.52 11.57 1,692,917 -0.16(-1.38%)
Dec 11, 2020 11.57 11.80 11.54 11.73 793,368 +0.12(+1.07%)
Dec 10, 2020 11.58 11.66 11.54 11.60 922,358 -0.04(-0.32%)
Dec 09, 2020 11.54 11.72 11.53 11.64 1,737,683 +0.11(+0.91%)
Dec 08, 2020 11.45 11.60 11.29 11.54 2,083,095 +0.07(+0.65%)
Dec 07, 2020 11.72 11.77 11.36 11.46 1,412,996 -0.41(-3.45%)
Dec 04, 2020 11.68 12.01 11.67 11.87 1,321,797 +0.22(+1.92%)
Dec 03, 2020 11.41 11.79 11.39 11.65 894,327 +0.22(+1.95%)
Dec 02, 2020 11.40 11.65 11.29 11.42 934,447 +0.12(+1.10%)
Dec 01, 2020 11.17 11.45 11.16 11.30 867,356 +0.24(+2.19%)
Nov 30, 2020 11.37 11.54 11.05 11.06 1,021,891 -0.32(-2.78%)
Nov 27, 2020 11.42 11.56 11.24 11.37 670,729 +0.01(+0.05%)
Nov 25, 2020 11.05 11.44 10.91 11.37 1,646,364 +0.48(+4.39%)
Nov 24, 2020 11.01 11.09 10.55 10.89 1,810,439 +0.13(+1.21%)
Nov 23, 2020 10.70 10.93 10.67 10.76 919,348 +0.14(+1.34%)
Nov 20, 2020 10.64 10.72 10.58 10.62 423,355 -0.04(-0.41%)
Nov 19, 2020 10.37 10.77 10.36 10.66 800,662 +0.27(+2.57%)
Nov 18, 2020 10.48 10.75 10.39 10.39 1,097,546 -0.08(-0.77%)
Nov 17, 2020 10.39 10.55 10.39 10.47 930,977 +0.07(+0.72%)
Nov 16, 2020 10.54 10.55 10.34 10.40 1,164,933 +0.11(+1.09%)
Nov 13, 2020 9.990 10.34 9.947 10.29 1,195,129 +0.42(+4.21%)
Nov 12, 2020 10.11 10.17 9.736 9.872 1,474,780 -0.53(-5.07%)
Nov 11, 2020 10.44 10.71 10.35 10.40 1,314,743 +0.07(+0.72%)
Nov 10, 2020 10.01 10.41 9.848 10.33 1,031,685 +0.41(+4.13%)
Nov 09, 2020 9.997 10.11 9.730 9.916 1,400,600 +0.47(+4.99%)
Nov 06, 2020 9.401 9.581 9.388 9.444 554,858 +0.04(+0.40%)
Nov 05, 2020 9.227 9.506 9.190 9.407 932,964 +0.26(+2.85%)
Nov 04, 2020 9.066 9.326 9.004 9.146 673,355 -0.12(-1.27%)
Nov 03, 2020 9.457 9.463 9.252 9.264 666,735 -0.02(-0.20%)
Nov 02, 2020 9.227 9.401 9.165 9.283 612,835 +0.22(+2.47%)
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%)
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.