FS KKR Capital Corp. FSK
NYSE · United States · Miscellaneous
$11.03+0.04 (+0.32%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.87 | -1.09% | $10.99 | $11.07 | $10.85 | 766.47K |
| 2026-09-30 | $10.99 | -1.08% | $11.18 | $11.23 | $10.99 | 1.80M |
| 2026-09-29 | $11.11 | -0.45% | $10.91 | $11.27 | $10.75 | 2.35M |
| 2026-09-28 | $11.16 | -0.80% | $11.21 | $11.23 | $11.06 | 1.43M |
| 2026-09-25 | $11.25 | +0.72% | $11.18 | $11.26 | $11.10 | 1.41M |
| 2026-09-24 | $11.17 | 0.00% | $11.20 | $11.26 | $11.05 | 1.46M |
| 2026-09-23 | $11.17 | -1.24% | $11.25 | $11.28 | $11.14 | 1.46M |
| 2026-09-22 | $11.31 | -1.05% | $11.50 | $11.56 | $11.30 | 1.08M |
| 2026-09-21 | $11.43 | +1.24% | $11.37 | $11.50 | $11.23 | 1.22M |
| 2026-09-18 | $11.29 | -3.83% | $11.72 | $11.72 | $11.26 | 3.16M |
| 2026-09-17 | $11.74 | +1.82% | $11.60 | $11.84 | $11.52 | 1.82M |
| 2026-09-16 | $11.53 | -3.92% | $11.56 | $11.57 | $11.38 | 2.68M |
| 2026-09-15 | $12.00 | -0.25% | $12.00 | $12.05 | $11.90 | 2.16M |
| 2026-09-14 | $12.03 | +1.18% | $11.87 | $12.05 | $11.84 | 2.13M |
| 2026-09-11 | $11.89 | 0.00% | $11.96 | $12.00 | $11.84 | 1.39M |
| 2026-09-10 | $11.89 | -0.75% | $11.99 | $12.03 | $11.86 | 1.52M |
| 2026-09-09 | $11.98 | -1.64% | $12.18 | $12.20 | $11.98 | 1.65M |
| 2026-09-08 | $12.18 | -2.09% | $12.40 | $12.49 | $12.16 | 1.51M |
| 2026-09-04 | $12.44 | +0.89% | $12.24 | $12.54 | $12.22 | 1.26M |
| 2026-09-03 | $12.33 | +0.65% | $12.45 | $12.56 | $12.13 | 1.34M |
| 2026-09-02 | $12.25 | -0.16% | $12.26 | $12.36 | $12.18 | 1.07M |
| 2026-09-01 | $12.27 | -1.13% | $12.36 | $12.40 | $12.19 | 1.36M |
| 2026-08-31 | $12.41 | +1.22% | $12.23 | $12.52 | $12.22 | 1.77M |
| 2026-08-28 | $12.26 | +0.25% | $12.24 | $12.32 | $12.20 | 1.21M |
| 2026-08-27 | $12.23 | +0.58% | $12.20 | $12.32 | $12.13 | 1.41M |
| 2026-08-26 | $12.16 | +0.91% | $12.00 | $12.22 | $11.99 | 1.56M |
| 2026-08-25 | $12.05 | 0.00% | $12.02 | $12.07 | $11.93 | 1.45M |
| 2026-08-24 | $12.05 | +1.18% | $11.93 | $12.11 | $11.88 | 1.48M |
| 2026-08-21 | $11.91 | 0.00% | $11.98 | $12.09 | $11.87 | 1.10M |
| 2026-08-20 | $11.91 | -1.24% | $12.06 | $12.13 | $11.78 | 1.38M |
| 2026-08-19 | $12.06 | +1.26% | $12.00 | $12.11 | $11.97 | 2.19M |
| 2026-08-18 | $11.91 | -0.83% | $11.99 | $12.05 | $11.90 | 1.70M |
| 2026-08-17 | $12.01 | -2.83% | $12.28 | $12.32 | $11.96 | 1.72M |
| 2026-08-14 | $12.36 | -2.22% | $12.58 | $12.62 | $12.35 | 1.30M |
| 2026-08-13 | $12.64 | +3.86% | $12.24 | $12.71 | $12.22 | 2.03M |
| 2026-08-12 | $12.17 | -0.65% | $12.25 | $12.27 | $12.06 | 1.76M |
| 2026-08-11 | $12.25 | +0.49% | $12.17 | $12.31 | $12.06 | 1.84M |
| 2026-08-10 | $12.19 | -2.01% | $12.26 | $12.31 | $12.07 | 2.63M |
| 2026-08-07 | $12.44 | +4.71% | $11.85 | $12.54 | $11.85 | 4.87M |
| 2026-08-06 | $11.88 | +7.61% | $11.64 | $11.94 | $11.37 | 5.45M |
| 2026-08-05 | $11.04 | -3.75% | $11.46 | $11.49 | $10.89 | 2.83M |
| 2026-08-04 | $11.47 | +3.43% | $11.11 | $11.54 | $11.11 | 3.74M |
| 2026-08-03 | $11.09 | +4.92% | $10.62 | $11.11 | $10.57 | 3.89M |
| 2026-07-31 | $10.57 | +0.09% | $10.60 | $10.64 | $10.48 | 1.54M |
| 2026-07-30 | $10.56 | -1.77% | $10.72 | $10.90 | $10.40 | 2.62M |
| 2026-07-29 | $10.75 | -2.18% | $10.92 | $10.95 | $10.69 | 1.61M |
| 2026-07-28 | $10.99 | +1.29% | $10.88 | $11.01 | $10.69 | 3.38M |
| 2026-07-27 | $10.85 | +2.07% | $10.70 | $10.89 | $10.70 | 2.43M |
| 2026-07-24 | $10.63 | +0.47% | $10.64 | $10.73 | $10.53 | 1.76M |
| 2026-07-23 | $10.58 | -2.58% | $10.72 | $10.74 | $10.51 | 2.77M |
| 2026-07-22 | $10.86 | -1.18% | $11.00 | $11.07 | $10.78 | 1.82M |
| 2026-07-21 | $10.99 | +1.20% | $10.85 | $11.08 | $10.84 | 2.05M |
| 2026-07-20 | $10.86 | -0.64% | $10.92 | $10.95 | $10.68 | 2.02M |
| 2026-07-17 | $10.93 | -1.62% | $11.10 | $11.17 | $10.88 | 1.59M |
| 2026-07-16 | $11.11 | +2.02% | $10.89 | $11.15 | $10.80 | 2.34M |
| 2026-07-15 | $10.89 | +0.93% | $10.89 | $11.10 | $10.88 | 3.60M |
| 2026-07-14 | $10.79 | -0.19% | $10.84 | $10.90 | $10.72 | 1.74M |
| 2026-07-13 | $10.81 | +0.09% | $10.87 | $10.98 | $10.72 | 2.11M |
| 2026-07-10 | $10.80 | +2.27% | $10.56 | $10.88 | $10.56 | 2.26M |
| 2026-07-09 | $10.56 | 0.00% | $10.55 | $10.65 | $10.49 | 2.30M |
| 2026-07-08 | $10.56 | +1.05% | $10.39 | $10.57 | $10.34 | 2.09M |
| 2026-07-07 | $10.45 | +1.16% | $10.33 | $10.60 | $10.30 | 2.60M |
| 2026-07-06 | $10.33 | -0.96% | $10.44 | $10.64 | $10.32 | 3.97M |
| 2026-07-02 | $10.43 | -1.97% | $10.73 | $10.85 | $10.43 | 3.51M |
| 2026-07-01 | $10.64 | +1.33% | $10.50 | $10.81 | $10.50 | 3.11M |
| 2026-06-30 | $10.50 | -1.04% | $10.51 | $10.70 | $10.48 | 2.24M |
| 2026-06-29 | $10.61 | +2.02% | $10.42 | $10.65 | $10.40 | 2.28M |
| 2026-06-26 | $10.40 | +2.77% | $10.10 | $10.48 | $10.10 | 2.68M |
| 2026-06-25 | $10.12 | +0.80% | $10.08 | $10.15 | $9.98 | 2.68M |
| 2026-06-24 | $10.04 | -1.86% | $10.29 | $10.29 | $10.01 | 3.18M |
| 2026-06-23 | $10.23 | +0.99% | $10.11 | $10.27 | $10.09 | 2.68M |
| 2026-06-22 | $10.13 | -1.36% | $10.25 | $10.36 | $10.13 | 4.21M |
| 2026-06-18 | $10.27 | +0.49% | $10.27 | $10.43 | $10.15 | 3.83M |
| 2026-06-17 | $10.22 | -5.19% | $10.31 | $10.55 | $10.18 | 2.92M |
| 2026-06-16 | $10.78 | -1.37% | $10.96 | $11.00 | $10.77 | 4.32M |
| 2026-06-15 | $10.93 | -1.18% | $11.04 | $11.20 | $10.87 | 3.27M |
| 2026-06-12 | $11.06 | +2.22% | $10.88 | $11.15 | $10.86 | 2.07M |
| 2026-06-11 | $10.82 | -1.64% | $11.01 | $11.03 | $10.80 | 1.85M |
| 2026-06-10 | $11.00 | +1.20% | $10.79 | $11.10 | $10.77 | 2.64M |
| 2026-06-09 | $10.87 | +2.16% | $10.69 | $10.87 | $10.66 | 2.51M |
| 2026-06-08 | $10.64 | -0.56% | $10.72 | $10.80 | $10.50 | 2.14M |
| 2026-06-05 | $10.70 | -2.46% | $10.97 | $10.98 | $10.70 | 2.85M |
| 2026-06-04 | $10.97 | +1.57% | $10.84 | $10.99 | $10.84 | 2.36M |
| 2026-06-03 | $10.80 | -0.92% | $10.78 | $10.84 | $10.65 | 4.12M |
| 2026-06-02 | $10.90 | 0.00% | $10.82 | $11.02 | $10.81 | 2.59M |
| 2026-06-01 | $10.90 | +0.28% | $10.85 | $10.95 | $10.75 | 3.10M |
| 2026-05-29 | $10.87 | +0.65% | $10.79 | $11.02 | $10.73 | 2.79M |
| 2026-05-28 | $10.80 | -0.28% | $10.80 | $10.95 | $10.78 | 2.75M |
| 2026-05-27 | $10.83 | 0.00% | $10.84 | $11.01 | $10.77 | 1.89M |
| 2026-05-26 | $10.83 | +0.46% | $10.80 | $11.02 | $10.80 | 2.19M |