FS KKR Capital Corp (FSK) Historical Stock Data

22.65 ↑0.13 (0.58%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FSK is up 0.21% 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
2025-01-24	22.53	22.65	↑$0.12 (0.53%)	22.50	22.67	1.07M
2025-01-23	22.34	22.52	↑$0.18 (0.81%)	22.33	22.55	1.06M
2025-01-22	22.48	22.34	↓$0.14 (-0.62%)	22.28	22.48	1.01M
2025-01-21	22.30	22.47	↑$0.17 (0.76%)	22.30	22.47	1.51M
2025-01-17	22.16	22.26	↑$0.10 (0.45%)	22.11	22.40	1.29M
2025-01-16	21.85	22.16	↑$0.31 (1.42%)	21.85	22.19	1.26M
2025-01-15	21.97	21.85	↓$0.12 (-0.55%)	21.77	22.03	898.89K
2025-01-14	21.59	21.70	↑$0.11 (0.51%)	21.59	21.83	0.96M
2025-01-13	21.15	21.44	↑$0.29 (1.37%)	21.04	21.47	0.99M
2025-01-10	21.25	21.24	↓$0.01 (-0.05%)	21.18	21.40	1.31M
2025-01-08	21.40	21.38	↓$0.02 (-0.09%)	21.17	21.43	1.47M
2025-01-07	21.74	21.54	↓$0.20 (-0.92%)	21.48	21.74	1.11M
2025-01-06	21.97	21.74	↓$0.23 (-1.05%)	21.63	22.09	1.37M
2025-01-03	22.07	22.00	↓$0.07 (-0.32%)	21.91	22.17	1.22M
2025-01-02	21.78	22.05	↑$0.27 (1.24%)	21.74	22.06	1.65M
2024-12-31	21.79	21.72	↓$0.07 (-0.32%)	21.67	21.85	1.14M
2024-12-30	21.63	21.70	↑$0.07 (0.32%)	21.54	21.83	1.19M
2024-12-27	21.66	21.69	↑$0.03 (0.14%)	21.66	21.85	0.93M
2024-12-26	21.61	21.74	↑$0.13 (0.60%)	21.58	21.77	733.18K
2024-12-24	21.38	21.62	↑$0.24 (1.12%)	21.38	21.68	569.58K
2024-12-23	21.32	21.46	↑$0.14 (0.66%)	21.18	21.49	1M
2024-12-20	21.13	21.29	↑$0.16 (0.76%)	21.11	21.60	2.37M
2024-12-19	21.14	21.22	↑$0.08 (0.38%)	21.00	21.37	2.19M
2024-12-18	21.28	20.97	↓$0.31 (-1.46%)	20.94	21.49	2.26M
2024-12-17	21.27	21.29	↑$0.02 (0.09%)	21.25	21.40	1M
2024-12-16	21.50	21.33	↓$0.17 (-0.79%)	21.33	21.67	1.37M
2024-12-13	21.35	21.48	↑$0.13 (0.61%)	21.33	21.51	1.03M
2024-12-12	21.33	21.35	↑$0.02 (0.09%)	21.33	21.50	0.95M
2024-12-11	21.24	21.33	↑$0.09 (0.42%)	21.07	21.36	1.51M
2024-12-10	21.40	21.45	↑$0.05 (0.23%)	21.23	21.46	1.23M