Skip to main content

FS KKR Capital Corp (NY: FSK )

19.56 +0.16 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 19.40 19.62 19.40 19.56 1,056,974 +0.16(+0.82%)
Jun 18, 2024 19.48 19.55 19.36 19.40 976,644 -0.11(-0.56%)
Jun 17, 2024 19.46 19.52 19.26 19.51 1,287,836 -0.02(-0.10%)
Jun 14, 2024 19.40 19.57 19.34 19.53 1,175,863 +0.04(+0.21%)
Jun 13, 2024 19.73 19.76 19.43 19.49 1,634,219 -0.32(-1.62%)
Jun 12, 2024 19.97 19.97 19.66 19.81 2,116,991 +0.02(+0.10%)
Jun 11, 2024 19.92 19.92 19.75 19.79 1,562,559 -0.12(-0.58%)
Jun 10, 2024 19.91 20.02 19.88 19.91 1,134,611 -0.01(-0.05%)
Jun 07, 2024 19.87 19.96 19.85 19.92 846,016 +0.05(+0.24%)
Jun 06, 2024 19.95 19.96 19.83 19.87 1,142,973 -0.07(-0.34%)
Jun 05, 2024 19.99 19.99 19.72 19.93 1,149,025 +0.01(+0.05%)
Jun 04, 2024 19.93 20.10 19.92 19.93 1,319,178 -0.08(-0.39%)
Jun 03, 2024 19.82 20.02 19.81 20.00 1,617,088 +0.20(+1.02%)
May 31, 2024 19.57 19.80 19.55 19.80 1,757,394 +0.24(+1.23%)
May 30, 2024 19.49 19.56 19.45 19.56 1,294,792 +0.12(+0.60%)
May 29, 2024 19.49 19.54 19.39 19.44 1,601,476 +0.01(+0.05%)
May 28, 2024 19.48 19.52 19.35 19.43 846,782 +0.01(+0.05%)
May 24, 2024 19.31 19.43 19.30 19.42 749,003 +0.20(+1.06%)
May 23, 2024 19.41 19.43 19.21 19.22 1,085,490 -0.21(-1.09%)
May 22, 2024 19.46 19.51 19.36 19.43 626,298 -0.07(-0.35%)
May 21, 2024 19.32 19.52 19.31 19.50 1,040,976 +0.16(+0.85%)
May 20, 2024 19.34 19.41 19.24 19.34 1,148,397 -0.01(-0.05%)
May 17, 2024 19.27 19.35 19.20 19.35 1,235,947 +0.09(+0.45%)
May 16, 2024 19.32 19.36 19.22 19.26 1,365,827 -0.07(-0.35%)
May 15, 2024 19.45 19.59 19.33 19.33 1,778,820 -0.12(-0.60%)
May 14, 2024 19.28 19.46 19.28 19.44 1,865,802 +0.19(+1.00%)
May 13, 2024 19.18 19.25 19.12 19.25 2,450,401 +0.11(+0.55%)
May 10, 2024 19.20 19.36 19.09 19.14 1,666,345 +0.00(+0.00%)
May 09, 2024 18.88 19.35 18.79 19.14 2,158,568 +0.45(+2.42%)
May 08, 2024 18.67 18.78 18.67 18.69 1,261,655 +0.00(+0.00%)
May 07, 2024 18.79 18.80 18.69 18.69 1,070,995 -0.02(-0.10%)
May 06, 2024 18.59 18.75 18.57 18.71 1,546,915 +0.19(+1.04%)
May 03, 2024 18.50 18.55 18.40 18.52 900,901 +0.12(+0.63%)
May 02, 2024 18.58 18.59 18.36 18.40 1,010,298 -0.11(-0.57%)
May 01, 2024 18.40 18.63 18.40 18.51 1,084,224 +0.09(+0.47%)
Apr 30, 2024 18.49 18.49 18.31 18.42 1,100,136 -0.10(-0.52%)
Apr 29, 2024 18.62 18.70 18.48 18.52 1,462,065 -0.11(-0.57%)
Apr 26, 2024 18.52 18.64 18.49 18.62 994,405 +0.10(+0.52%)
Apr 25, 2024 18.69 18.72 18.46 18.53 1,256,894 -0.21(-1.13%)
Apr 24, 2024 18.68 18.76 18.65 18.74 884,071 +0.03(+0.15%)
Apr 23, 2024 18.66 18.74 18.60 18.71 1,233,150 +0.00(+0.00%)
Apr 22, 2024 18.68 18.73 18.58 18.71 1,030,744 +0.03(+0.15%)
Apr 19, 2024 18.42 18.69 18.42 18.68 1,556,472 +0.22(+1.20%)
Apr 18, 2024 18.44 18.49 18.33 18.46 1,062,941 +0.11(+0.58%)
Apr 17, 2024 18.24 18.45 18.21 18.35 1,233,834 +0.19(+1.06%)
Apr 16, 2024 18.13 18.24 18.04 18.16 1,504,458 +0.03(+0.16%)
Apr 15, 2024 18.47 18.54 18.10 18.13 1,435,766 -0.18(-1.00%)
Apr 12, 2024 18.57 18.66 18.23 18.31 1,292,812 -0.31(-1.66%)
Apr 11, 2024 18.55 18.63 18.42 18.62 1,358,631 +0.10(+0.52%)
Apr 10, 2024 18.42 18.59 18.42 18.53 1,157,546 -0.06(-0.31%)
Apr 09, 2024 18.59 18.61 18.47 18.58 1,027,905 +0.05(+0.26%)
Apr 08, 2024 18.47 18.55 18.42 18.54 1,046,062 +0.06(+0.31%)
Apr 05, 2024 18.22 18.49 18.21 18.48 1,070,751 +0.20(+1.11%)
Apr 04, 2024 18.54 18.57 18.27 18.28 1,277,840 -0.18(-0.99%)
Apr 03, 2024 18.37 18.52 18.33 18.46 2,883,613 +0.06(+0.31%)
Apr 02, 2024 18.29 18.48 18.21 18.40 2,707,159 +0.13(+0.74%)
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.