FS KKR Capital Corp (FSK) Historical Stock Data
15.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSK is up 0.22% a day on average. There have been 18 days where FS KKR Capital Corp closed green and 12 days where FSK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 15.43 | 15.55 | ↑$0.12 (0.78%) | 15.40 | 15.58 | 2.74M |
| 2025-12-03 | 15.06 | 15.43 | ↑$0.37 (2.46%) | 15.06 | 15.54 | 3.49M |
| 2025-12-02 | 15.83 | 15.82 | ↓$0.01 (-0.06%) | 15.66 | 15.90 | 2.82M |
| 2025-12-01 | 16.09 | 15.75 | ↓$0.34 (-2.11%) | 15.71 | 16.17 | 3.54M |
| 2025-11-28 | 16.27 | 16.10 | ↓$0.17 (-1.04%) | 16.07 | 16.31 | 1.72M |
| 2025-11-26 | 16.00 | 16.13 | ↑$0.13 (0.81%) | 16.00 | 16.26 | 3.01M |
| 2025-11-25 | 15.85 | 15.96 | ↑$0.11 (0.69%) | 15.78 | 15.98 | 2.75M |
| 2025-11-24 | 15.62 | 15.83 | ↑$0.21 (1.34%) | 15.59 | 15.91 | 1.86M |
| 2025-11-21 | 15.28 | 15.62 | ↑$0.34 (2.23%) | 15.22 | 15.72 | 2.30M |
| 2025-11-20 | 15.40 | 15.25 | ↓$0.15 (-0.97%) | 15.20 | 15.54 | 2.13M |
| 2025-11-19 | 15.27 | 15.27 | ↑$0.00 (0.00%) | 15.19 | 15.50 | 2.05M |
| 2025-11-18 | 15.25 | 15.31 | ↑$0.06 (0.39%) | 15.13 | 15.37 | 2.23M |
| 2025-11-17 | 15.62 | 15.31 | ↓$0.31 (-1.98%) | 15.31 | 15.75 | 2.98M |
| 2025-11-14 | 15.51 | 15.59 | ↑$0.08 (0.52%) | 15.40 | 15.63 | 1.94M |
| 2025-11-13 | 15.65 | 15.58 | ↓$0.07 (-0.45%) | 15.52 | 15.74 | 2.60M |
| 2025-11-12 | 15.53 | 15.65 | ↑$0.12 (0.77%) | 15.50 | 15.69 | 1.97M |
| 2025-11-11 | 15.50 | 15.49 | ↓$0.01 (-0.06%) | 15.38 | 15.66 | 2.08M |
| 2025-11-10 | 15.33 | 15.37 | ↑$0.04 (0.26%) | 15.07 | 15.43 | 2.42M |
| 2025-11-07 | 15.02 | 15.23 | ↑$0.21 (1.40%) | 14.98 | 15.28 | 2.42M |
| 2025-11-06 | 15.13 | 15.21 | ↑$0.08 (0.53%) | 15.10 | 16.05 | 5.30M |
| 2025-11-05 | 14.80 | 14.79 | ↓$0.01 (-0.07%) | 14.60 | 14.94 | 2.98M |
| 2025-11-04 | 14.95 | 14.92 | ↓$0.03 (-0.20%) | 14.79 | 15.09 | 2.28M |
| 2025-11-03 | 15.09 | 15.11 | ↑$0.02 (0.13%) | 14.86 | 15.11 | 1.79M |
| 2025-10-31 | 15.00 | 15.09 | ↑$0.09 (0.60%) | 14.90 | 15.13 | 1.80M |
| 2025-10-30 | 15.11 | 15.06 | ↓$0.05 (-0.33%) | 14.94 | 15.18 | 1.76M |
| 2025-10-29 | 15.28 | 15.20 | ↓$0.08 (-0.52%) | 15.14 | 15.44 | 1.64M |
| 2025-10-28 | 15.45 | 15.35 | ↓$0.10 (-0.65%) | 15.25 | 15.50 | 1.88M |
| 2025-10-27 | 15.30 | 15.51 | ↑$0.21 (1.37%) | 15.24 | 15.52 | 2.26M |
| 2025-10-24 | 15.15 | 15.21 | ↑$0.06 (0.40%) | 15.11 | 15.28 | 1.22M |
| 2025-10-23 | 15.00 | 15.05 | ↑$0.05 (0.33%) | 14.95 | 15.24 | 1.60M |
Create an account or log in to view more rows.
$FSK lets go <3
$FSK another bear trap
$FSK Shorts are calling in all the favors
$FSK all’s I know is buy and hold… no expectations
$FSK This week or next…huge pop.
$FSK FYI - leaning bullish
$FSK Like if the Hedgies are fucked
$FSK love this stock!!!!
$FSK looks like a loading
$FSK Holding