FS KKR Capital Corp. Common Stock (FSK)

10.99
-0.12 (-1.08%)
NYSE · Last Trade: Oct 1st, 12:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For FS KKR Capital Corp. Common Stock (FSK)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202611.1811.2310.9910.991,795,74410.99
9/29/202610.9111.2710.7511.112,344,97611.11
9/28/202611.2111.2411.0611.161,429,09411.16
9/25/202611.1811.2611.1011.251,406,07711.25
9/24/202611.2011.2611.0411.171,456,99311.17
9/23/202611.2511.2911.1311.171,462,27311.17
9/22/202611.5011.5611.3011.311,083,64911.31
9/21/202611.3711.5011.2311.431,217,29111.43
9/18/202611.7211.7211.2611.293,161,49411.29
9/17/202611.6011.8411.5211.741,824,55811.74
9/16/202611.5611.5711.3811.532,681,19611.53
9/15/202612.0012.0511.9012.002,118,77811.56
9/14/202611.8712.0511.8412.032,133,51811.59
9/11/202611.9612.0011.8411.891,390,62711.45
9/10/202611.9912.0311.8611.891,524,61911.45
9/09/202612.1812.2011.9811.981,651,79911.54
9/08/202612.4012.4912.1612.181,507,43511.73
9/04/202612.2412.5412.2212.441,261,95911.98
9/03/202612.4512.5612.1312.331,341,19111.88
9/02/202612.2612.3712.1812.251,074,88411.80
9/01/202612.3612.4012.2012.271,357,72411.82
8/31/202612.2312.5212.2212.411,773,86911.96
8/28/202612.2412.3212.2012.261,208,34011.81
8/27/202612.2012.3212.1312.231,406,14611.78
8/26/202612.0012.2111.9912.161,557,88311.71
8/25/202612.0212.0711.9312.051,446,03011.61
8/24/202611.9312.1211.8812.051,480,21911.61
8/21/202611.9812.0911.8711.911,099,89811.47
8/20/202612.0612.1311.7811.911,378,44111.47
8/19/202612.0012.1111.9612.062,188,49811.62
8/18/202611.9912.0511.9011.911,697,91811.47
8/17/202612.2812.3211.9612.011,719,54311.57
8/14/202612.5812.6212.3512.361,300,92311.91
8/13/202612.2412.7112.2112.642,033,10712.18
8/12/202612.2512.2712.0612.171,763,45411.72
8/11/202612.1712.3112.0612.251,835,17811.80
8/10/202612.2612.3112.0712.192,628,29111.74
8/07/202611.8512.5411.8512.444,872,39311.98
8/06/202611.6411.9411.3711.885,448,49011.44
8/05/202611.4611.4910.8811.042,834,73310.64
8/04/202611.1111.5411.1111.473,738,39911.05
8/03/202610.6211.1110.5711.093,889,04110.68
7/31/202610.6010.6410.4810.571,544,52410.18
7/30/202610.7210.9010.4010.562,620,64110.17
7/29/202610.9210.9510.7010.751,606,97810.36
7/28/202610.8811.0110.7010.993,376,98310.59
7/27/202610.7010.8910.7010.852,429,49510.45
7/24/202610.6410.7310.5410.631,756,07110.24
7/23/202610.7210.7410.5110.582,768,64010.19
7/22/202611.0011.0710.7910.861,820,59810.46
7/21/202610.8511.0810.8410.992,054,43910.59
7/20/202610.9210.9510.6810.862,023,33910.46
7/17/202611.1011.1710.8810.931,591,66710.53
7/16/202610.8911.1410.8011.112,336,41410.70
7/15/202610.8911.1110.8810.893,604,93110.49
7/14/202610.8410.9010.7210.791,736,41810.39
7/13/202610.8710.9810.7210.812,108,26410.41
7/10/202610.5610.8810.5610.802,257,25410.40
7/09/202610.5510.6510.4910.562,304,43410.17
7/08/202610.3910.5710.3410.562,089,08010.17
7/07/202610.3310.6010.2910.452,599,44710.07
7/06/202610.4410.6410.3210.333,968,7309.95
7/02/202610.7310.8510.4310.433,509,07310.05
7/01/202610.5010.8110.5010.643,106,79810.25