FS KKR Capital Corp (FSK) Historical Stock Data

20.17 ↑0.10 (0.50%)
As of February 22, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, FSK is down -0.04% a day on average. There have been 13 days where FS KKR Capital Corp closed green and 17 days where FSK closed red.

DateOpenCloseChangeLowHighVolume
2024-02-2220.0920.17↑$0.08 (0.40%)20.0420.211.56M
2024-02-2120.1220.07↓$0.05 (-0.25%)20.0120.171.20M
2024-02-2020.2020.13↓$0.07 (-0.35%)20.0920.221.60M
2024-02-1620.1220.20↑$0.08 (0.40%)20.0120.261.39M
2024-02-1520.0220.20↑$0.18 (0.90%)20.0220.251.51M
2024-02-1420.0020.04↑$0.04 (0.20%)19.9520.091.47M
2024-02-1319.9919.91↓$0.08 (-0.40%)19.8720.041.57M
2024-02-1219.9820.21↑$0.23 (1.15%)19.9820.261.57M
2024-02-0920.0020.01↑$0.01 (0.05%)19.8720.011.30M
2024-02-0820.0119.98↓$0.03 (-0.15%)19.8820.081.54M
2024-02-0720.1020.07↓$0.03 (-0.15%)19.9120.161.64M
2024-02-0620.2820.07↓$0.21 (-1.04%)20.0220.281.87M
2024-02-0520.3520.28↓$0.07 (-0.34%)20.0420.391.51M
2024-02-0220.3820.44↑$0.06 (0.29%)20.3120.531.47M
2024-02-0120.5220.45↓$0.07 (-0.34%)20.1820.592.07M
2024-01-3120.7320.52↓$0.21 (-1.01%)20.5120.761.69M
2024-01-3020.6520.73↑$0.08 (0.39%)20.6520.771.24M
2024-01-2920.7120.67↓$0.04 (-0.19%)20.5420.791.20M
2024-01-2620.6320.68↑$0.05 (0.24%)20.5720.771.49M
2024-01-2520.5320.63↑$0.10 (0.49%)20.4120.631.07M
2024-01-2420.6820.51↓$0.17 (-0.82%)20.4920.741.02M
2024-01-2320.7120.65↓$0.06 (-0.29%)20.5820.751.05M
2024-01-2220.7020.68↓$0.02 (-0.10%)20.6320.811.23M
2024-01-1920.7020.62↓$0.08 (-0.39%)20.4820.721.25M
2024-01-1820.3820.59↑$0.21 (1.03%)20.3520.591.33M
2024-01-1720.2520.37↑$0.12 (0.59%)20.1920.371.21M
2024-01-1620.4520.38↓$0.07 (-0.34%)20.2620.501.21M
2024-01-1220.5020.50↑$0.00 (0.00%)20.4320.661.27M
2024-01-1120.5820.51↓$0.07 (-0.34%)20.1520.581.80M
2024-01-1020.7520.60↓$0.15 (-0.72%)20.5720.771.62M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$FSK looking ready to breakout soon.

0 Like Report
unanimous_gangsta

$FSK 50% chance this will go up or down. I am a professional guys.

0 Like Report