Skip to main content

FS KKR Capital Corp (NY: FSK )

19.12 +0.18 (+0.92%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 17.10 17.25 16.99 17.11 2,460,171 +0.07(+0.42%)
Jun 29, 2023 17.03 17.12 16.99 17.04 805,873 +0.07(+0.42%)
Jun 28, 2023 16.86 17.02 16.81 16.97 718,492 +0.12(+0.69%)
Jun 27, 2023 16.73 16.91 16.67 16.86 839,395 +0.16(+0.96%)
Jun 26, 2023 16.47 16.77 16.45 16.70 808,069 +0.25(+1.52%)
Jun 23, 2023 16.55 16.63 16.42 16.45 925,547 -0.19(-1.13%)
Jun 22, 2023 16.69 16.72 16.58 16.63 1,075,539 -0.11(-0.64%)
Jun 21, 2023 16.81 16.81 16.68 16.74 928,140 -0.11(-0.64%)
Jun 20, 2023 17.05 17.05 16.83 16.85 1,133,352 -0.21(-1.20%)
Jun 16, 2023 17.01 17.05 16.86 17.05 2,898,544 +0.05(+0.32%)
Jun 15, 2023 16.86 17.01 16.86 17.00 952,826 +0.10(+0.58%)
Jun 14, 2023 17.00 17.02 16.86 16.90 1,117,020 -0.11(-0.63%)
Jun 13, 2023 17.01 17.05 16.94 17.01 1,694,894 +0.06(+0.37%)
Jun 12, 2023 17.09 17.09 16.79 16.95 2,193,679 -0.14(-0.81%)
Jun 09, 2023 17.09 17.17 17.07 17.08 1,432,747 +0.00(+0.00%)
Jun 08, 2023 17.13 17.20 17.05 17.08 1,718,775 -0.04(-0.25%)
Jun 07, 2023 17.19 17.22 17.07 17.13 1,673,513 +0.01(+0.05%)
Jun 06, 2023 17.01 17.21 16.95 17.12 2,232,078 +0.11(+0.66%)
Jun 05, 2023 16.99 17.12 16.92 17.01 1,505,896 +0.10(+0.61%)
Jun 02, 2023 16.93 16.98 16.82 16.90 1,402,039 +0.08(+0.46%)
Jun 01, 2023 16.65 16.94 16.63 16.82 1,365,887 +0.17(+1.03%)
May 31, 2023 16.67 16.71 16.53 16.65 967,082 -0.06(-0.36%)
May 30, 2023 16.58 16.74 16.53 16.71 739,268 +0.21(+1.25%)
May 26, 2023 16.43 16.58 16.39 16.51 585,183 +0.13(+0.79%)
May 25, 2023 16.48 16.52 16.33 16.38 730,888 -0.07(-0.42%)
May 24, 2023 16.51 16.58 16.39 16.45 616,184 -0.18(-1.09%)
May 23, 2023 16.61 16.77 16.58 16.63 810,802 +0.04(+0.26%)
May 22, 2023 16.57 16.64 16.45 16.58 808,213 +0.03(+0.21%)
May 19, 2023 16.44 16.59 16.40 16.55 961,959 +0.19(+1.16%)
May 18, 2023 16.37 16.41 16.27 16.36 1,061,402 +0.01(+0.05%)
May 17, 2023 16.30 16.41 16.20 16.35 985,902 +0.19(+1.17%)
May 16, 2023 16.27 16.34 16.14 16.16 1,127,135 -0.21(-1.26%)
May 15, 2023 16.27 16.48 16.24 16.37 772,711 +0.15(+0.95%)
May 12, 2023 16.34 16.39 16.18 16.21 608,158 -0.04(-0.26%)
May 11, 2023 16.35 16.39 16.11 16.26 744,669 -0.18(-1.10%)
May 10, 2023 16.24 16.48 16.08 16.44 1,284,845 +0.28(+1.75%)
May 09, 2023 16.37 16.40 16.13 16.15 831,701 -0.26(-1.57%)
May 08, 2023 16.42 16.50 16.33 16.41 891,503 +0.00(+0.00%)
May 05, 2023 15.65 16.59 15.55 16.41 1,967,633 +1.24(+8.14%)
May 04, 2023 15.40 15.43 15.02 15.18 1,682,106 -0.37(-2.37%)
May 03, 2023 15.55 15.79 15.52 15.54 891,862 +0.03(+0.22%)
May 02, 2023 15.85 15.88 15.25 15.51 1,306,030 -0.41(-2.59%)
May 01, 2023 16.19 16.25 15.87 15.92 767,259 -0.22(-1.38%)
Apr 28, 2023 15.96 16.24 15.91 16.15 828,365 +0.15(+0.91%)
Apr 27, 2023 15.72 16.00 15.72 16.00 736,737 +0.27(+1.75%)
Apr 26, 2023 15.75 15.90 15.65 15.72 693,041 -0.07(-0.43%)
Apr 25, 2023 15.98 16.03 15.77 15.79 777,994 -0.31(-1.92%)
Apr 24, 2023 16.05 16.22 15.97 16.10 762,614 +0.05(+0.32%)
Apr 21, 2023 15.94 16.08 15.85 16.05 681,616 +0.09(+0.54%)
Apr 20, 2023 16.12 16.15 15.87 15.97 768,602 -0.23(-1.43%)
Apr 19, 2023 15.83 16.21 15.78 16.20 732,726 +0.24(+1.51%)
Apr 18, 2023 16.03 16.12 15.85 15.96 735,821 -0.13(-0.80%)
Apr 17, 2023 15.89 16.12 15.86 16.09 863,258 +0.09(+0.54%)
Apr 14, 2023 16.15 16.24 15.91 16.00 781,856 -0.06(-0.37%)
Apr 13, 2023 16.05 16.12 15.95 16.06 980,317 +0.04(+0.27%)
Apr 12, 2023 15.88 16.08 15.78 16.02 1,802,774 +0.19(+1.19%)
Apr 11, 2023 15.66 15.91 15.66 15.83 740,082 +0.20(+1.26%)
Apr 10, 2023 15.86 15.98 15.53 15.63 1,603,872 -0.30(-1.89%)
Apr 06, 2023 15.80 15.97 15.80 15.93 1,137,234 +0.15(+0.92%)
Apr 05, 2023 15.66 15.89 15.66 15.78 2,229,165 +0.01(+0.05%)
Apr 04, 2023 15.83 15.87 15.57 15.78 2,310,942 -0.07(-0.43%)
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.