FS KKR Capital Corp (FSK) Historical Stock Data
20.08 ↓0.05 (-0.27%)
As of May 15, 2024, 11:02am EST.
Historical Data
In the past 30 trading days, FSK is up 0.09% a day on average. There have been 20 days where FS KKR Capital Corp closed green and 10 days where FSK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 19.96 | 20.13 | ↑$0.17 (0.85%) | 19.96 | 20.15 | 1.80M |
| 2024-05-13 | 19.91 | 19.98 | ↑$0.07 (0.35%) | 19.85 | 19.99 | 2.36M |
| 2024-05-10 | 19.93 | 19.87 | ↓$0.06 (-0.30%) | 19.81 | 20.09 | 1.60M |
| 2024-05-09 | 19.60 | 19.87 | ↑$0.27 (1.38%) | 19.50 | 20.08 | 2.08M |
| 2024-05-08 | 19.38 | 19.40 | ↑$0.02 (0.10%) | 19.38 | 19.50 | 1.22M |
| 2024-05-07 | 19.50 | 19.40 | ↓$0.10 (-0.51%) | 19.40 | 19.51 | 1.03M |
| 2024-05-06 | 19.30 | 19.42 | ↑$0.12 (0.62%) | 19.28 | 19.46 | 1.49M |
| 2024-05-03 | 19.20 | 19.22 | ↑$0.02 (0.10%) | 19.10 | 19.25 | 867.95K |
| 2024-05-02 | 19.29 | 19.10 | ↓$0.19 (-0.98%) | 19.06 | 19.30 | 0.97M |
| 2024-05-01 | 19.10 | 19.21 | ↑$0.11 (0.58%) | 19.10 | 19.34 | 1.04M |
| 2024-04-30 | 19.19 | 19.12 | ↓$0.07 (-0.36%) | 19.01 | 19.20 | 1.06M |
| 2024-04-29 | 19.33 | 19.22 | ↓$0.11 (-0.57%) | 19.18 | 19.41 | 1.41M |
| 2024-04-26 | 19.22 | 19.33 | ↑$0.11 (0.57%) | 19.19 | 19.35 | 0.96M |
| 2024-04-25 | 19.40 | 19.23 | ↓$0.17 (-0.88%) | 19.16 | 19.43 | 1.21M |
| 2024-04-24 | 19.39 | 19.45 | ↑$0.06 (0.31%) | 19.36 | 19.47 | 851.73K |
| 2024-04-23 | 19.37 | 19.42 | ↑$0.05 (0.26%) | 19.31 | 19.46 | 1.19M |
| 2024-04-22 | 19.39 | 19.42 | ↑$0.03 (0.15%) | 19.29 | 19.44 | 0.99M |
| 2024-04-19 | 19.12 | 19.39 | ↑$0.27 (1.41%) | 19.12 | 19.40 | 1.50M |
| 2024-04-18 | 19.14 | 19.16 | ↑$0.02 (0.10%) | 19.03 | 19.19 | 1.02M |
| 2024-04-17 | 18.93 | 19.05 | ↑$0.12 (0.63%) | 18.90 | 19.15 | 1.19M |
| 2024-04-16 | 18.82 | 18.85 | ↑$0.03 (0.16%) | 18.73 | 18.93 | 1.45M |
| 2024-04-15 | 19.17 | 18.82 | ↓$0.35 (-1.83%) | 18.79 | 19.24 | 1.38M |
| 2024-04-12 | 19.28 | 19.01 | ↓$0.27 (-1.40%) | 18.93 | 19.37 | 1.25M |
| 2024-04-11 | 19.25 | 19.33 | ↑$0.08 (0.42%) | 19.12 | 19.34 | 1.31M |
| 2024-04-10 | 19.12 | 19.23 | ↑$0.11 (0.58%) | 19.12 | 19.30 | 1.12M |
| 2024-04-09 | 19.30 | 19.29 | ↓$0.01 (-0.05%) | 19.18 | 19.32 | 0.99M |
| 2024-04-08 | 19.17 | 19.24 | ↑$0.07 (0.37%) | 19.12 | 19.25 | 1.01M |
| 2024-04-05 | 18.91 | 19.18 | ↑$0.27 (1.43%) | 18.90 | 19.20 | 1.03M |
| 2024-04-04 | 19.24 | 18.97 | ↓$0.27 (-1.40%) | 18.96 | 19.28 | 1.23M |
| 2024-04-03 | 19.07 | 19.16 | ↑$0.09 (0.47%) | 19.03 | 19.22 | 2.78M |
Create an account or log in to view more rows.
$FSK let’s ride
$FSK buy the dip…smfh
$FSK Stair stepping nicely
$FSK the redness has arrived
$FSK shaking weak hands that’s all
$FSK flow comin
$FSK Bears go home!
$FSK looking ready to breakout soon.
$FSK Another boring day I believe
$FSK 50% chance this will go up or down. I am a professional guys.