Skip to main content

FS KKR Capital Corp (NY: FSK )

19.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 15.37 15.65 15.33 15.55 859,817 +0.14(+0.91%)
Apr 27, 2023 15.15 15.41 15.15 15.41 764,711 +0.26(+1.75%)
Apr 26, 2023 15.17 15.32 15.08 15.15 719,355 -0.07(-0.44%)
Apr 25, 2023 15.40 15.44 15.19 15.22 807,533 -0.30(-1.92%)
Apr 24, 2023 15.46 15.63 15.38 15.51 791,570 +0.05(+0.32%)
Apr 21, 2023 15.36 15.49 15.27 15.46 707,496 +0.08(+0.54%)
Apr 20, 2023 15.53 15.56 15.29 15.38 797,785 -0.22(-1.43%)
Apr 19, 2023 15.25 15.61 15.21 15.60 760,547 +0.23(+1.51%)
Apr 18, 2023 15.45 15.53 15.27 15.37 763,759 -0.12(-0.80%)
Apr 17, 2023 15.31 15.53 15.28 15.50 896,035 +0.08(+0.54%)
Apr 14, 2023 15.55 15.65 15.32 15.41 811,542 -0.06(-0.37%)
Apr 13, 2023 15.46 15.53 15.36 15.47 1,017,539 +0.04(+0.27%)
Apr 12, 2023 15.30 15.49 15.21 15.43 1,871,223 +0.18(+1.19%)
Apr 11, 2023 15.09 15.33 15.09 15.25 768,182 +0.19(+1.26%)
Apr 10, 2023 15.28 15.40 14.96 15.06 1,664,769 -0.29(-1.89%)
Apr 06, 2023 15.22 15.38 15.22 15.35 1,180,413 +0.14(+0.92%)
Apr 05, 2023 15.09 15.31 15.09 15.21 2,313,804 +0.01(+0.05%)
Apr 04, 2023 15.25 15.29 15.00 15.20 2,398,687 -0.07(-0.43%)
Apr 03, 2023 15.43 15.49 15.16 15.27 1,792,763 -0.03(-0.22%)
Mar 31, 2023 15.31 15.43 15.20 15.30 1,474,104 +0.09(+0.60%)
Mar 30, 2023 15.27 15.31 15.14 15.21 993,009 +0.06(+0.38%)
Mar 29, 2023 15.25 15.27 15.05 15.15 1,069,307 +0.01(+0.05%)
Mar 28, 2023 15.17 15.23 15.09 15.14 650,672 -0.03(-0.22%)
Mar 27, 2023 15.13 15.22 15.05 15.17 1,064,335 +0.21(+1.38%)
Mar 24, 2023 14.65 14.97 14.55 14.97 1,126,286 +0.19(+1.29%)
Mar 23, 2023 14.96 15.34 14.72 14.78 1,594,848 -0.17(-1.11%)
Mar 22, 2023 15.13 15.35 14.94 14.94 1,586,946 -0.19(-1.26%)
Mar 21, 2023 14.96 15.20 14.93 15.13 1,517,899 +0.45(+3.04%)
Mar 20, 2023 14.53 14.96 14.53 14.69 1,755,156 +0.25(+1.72%)
Mar 17, 2023 14.53 14.61 14.31 14.44 1,955,875 -0.20(-1.36%)
Mar 16, 2023 14.32 14.79 14.12 14.64 1,711,775 +0.21(+1.43%)
Mar 15, 2023 14.25 14.63 14.21 14.43 2,948,025 -0.26(-1.80%)
Mar 14, 2023 14.55 14.98 14.55 14.69 2,381,527 +0.52(+3.68%)
Mar 13, 2023 14.02 14.48 13.71 14.17 4,048,316 -0.07(-0.50%)
Mar 10, 2023 15.00 15.06 14.21 14.25 3,359,781 -0.70(-4.68%)
Mar 09, 2023 15.60 15.64 14.92 14.94 2,110,564 -0.70(-4.47%)
Mar 08, 2023 15.64 15.68 15.54 15.64 955,416 +0.03(+0.20%)
Mar 07, 2023 15.80 15.85 15.54 15.61 1,094,665 -0.24(-1.50%)
Mar 06, 2023 15.87 15.99 15.84 15.85 953,070 +0.01(+0.05%)
Mar 03, 2023 15.72 15.84 15.72 15.84 935,022 +0.15(+0.96%)
Mar 02, 2023 15.57 15.69 15.41 15.69 1,301,380 +0.06(+0.36%)
Mar 01, 2023 15.69 15.89 15.60 15.64 1,145,649 -0.02(-0.15%)
Feb 28, 2023 16.08 16.37 15.64 15.66 2,357,737 +0.10(+0.61%)
Feb 27, 2023 15.58 15.84 15.56 15.56 993,586 +0.06(+0.36%)
Feb 24, 2023 15.47 15.58 15.39 15.51 624,851 -0.04(-0.26%)
Feb 23, 2023 15.45 15.73 15.43 15.55 844,300 +0.21(+1.40%)
Feb 22, 2023 15.19 15.42 15.19 15.33 1,264,395 +0.13(+0.84%)
Feb 21, 2023 15.59 15.62 15.14 15.21 1,421,874 -0.44(-2.84%)
Feb 17, 2023 15.63 15.69 15.53 15.65 1,064,670 +0.06(+0.36%)
Feb 16, 2023 15.53 15.72 15.52 15.60 1,102,730 -0.02(-0.10%)
Feb 15, 2023 15.57 15.64 15.33 15.61 1,036,653 -0.01(-0.05%)
Feb 14, 2023 15.70 15.83 15.58 15.62 1,027,035 -0.06(-0.41%)
Feb 13, 2023 15.57 15.75 15.54 15.68 791,317 +0.11(+0.71%)
Feb 10, 2023 15.21 15.57 15.19 15.57 2,559,010 +0.31(+2.03%)
Feb 09, 2023 15.67 15.72 15.22 15.26 1,095,496 -0.33(-2.09%)
Feb 08, 2023 15.69 15.81 15.56 15.59 694,445 -0.18(-1.16%)
Feb 07, 2023 15.53 15.83 15.52 15.77 823,175 +0.23(+1.48%)
Feb 06, 2023 15.73 15.79 15.44 15.54 1,024,543 -0.35(-2.20%)
Feb 03, 2023 15.73 15.99 15.73 15.89 1,117,035 +0.02(+0.15%)
Feb 02, 2023 15.86 16.01 15.82 15.87 995,466 +0.11(+0.71%)
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.