FS KKR Capital Corp (FSK) Historical Stock Data
19.33 ↑0.10 (0.52%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FSK is up 0.15% a day on average. There have been 22 days where FS KKR Capital Corp closed green and 8 days where FSK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-02 | 18.98 | 19.10 | ↑$0.12 (0.63%) | 18.90 | 19.18 | 2.61M |
| 2024-04-01 | 19.13 | 18.96 | ↓$0.17 (-0.89%) | 18.93 | 19.16 | 1.54M |
| 2024-03-28 | 18.99 | 19.07 | ↑$0.08 (0.42%) | 18.96 | 19.18 | 1.43M |
| 2024-03-27 | 18.90 | 18.95 | ↑$0.05 (0.26%) | 18.84 | 18.95 | 1.30M |
| 2024-03-26 | 18.71 | 18.81 | ↑$0.10 (0.53%) | 18.71 | 18.82 | 0.91M |
| 2024-03-25 | 18.65 | 18.69 | ↑$0.04 (0.21%) | 18.63 | 18.80 | 1.03M |
| 2024-03-22 | 18.73 | 18.62 | ↓$0.11 (-0.59%) | 18.55 | 18.79 | 853.98K |
| 2024-03-21 | 18.59 | 18.74 | ↑$0.15 (0.81%) | 18.59 | 18.83 | 1.13M |
| 2024-03-20 | 18.43 | 18.62 | ↑$0.19 (1.03%) | 18.38 | 18.63 | 1.31M |
| 2024-03-19 | 18.36 | 18.44 | ↑$0.08 (0.44%) | 18.33 | 18.53 | 1.21M |
| 2024-03-18 | 18.45 | 18.42 | ↓$0.03 (-0.16%) | 18.38 | 18.50 | 1.37M |
| 2024-03-15 | 18.38 | 18.48 | ↑$0.10 (0.54%) | 18.31 | 18.58 | 2.69M |
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.