FS KKR Capital Corp. FSK
NYSE · Amerika Birleşik Devletleri · Çeşitli
$10,99-0,00 (-%0,05)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | $10,78 | -%1,37 | $10,96 | $11,09 | $10,76 | 2,96M |