FS KKR Capital Corp (FSK) Historical Stock Data
20.26 ↑0.12 (0.60%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FSK is up 0.07% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 20.21 | 20.26 | ↑$0.05 (0.25%) | 20.11 | 20.27 | 0.96M |
| 2024-07-25 | 20.15 | 20.14 | ↓$0.01 (-0.05%) | 20.07 | 20.36 | 0.91M |
| 2024-07-24 | 20.35 | 20.19 | ↓$0.16 (-0.79%) | 20.16 | 20.41 | 811.42K |
| 2024-07-23 | 20.40 | 20.36 | ↓$0.04 (-0.20%) | 20.33 | 20.48 | 0.90M |
| 2024-07-22 | 20.25 | 20.43 | ↑$0.18 (0.89%) | 20.19 | 20.45 | 0.95M |
| 2024-07-19 | 20.16 | 20.17 | ↑$0.01 (0.05%) | 20.12 | 20.26 | 883.20K |
| 2024-07-18 | 20.40 | 20.16 | ↓$0.24 (-1.18%) | 20.14 | 20.40 | 0.94M |
| 2024-07-17 | 20.21 | 20.38 | ↑$0.17 (0.84%) | 20.19 | 20.42 | 1.05M |
| 2024-07-16 | 20.35 | 20.25 | ↓$0.10 (-0.49%) | 20.22 | 20.38 | 0.96M |
| 2024-07-15 | 20.34 | 20.35 | ↑$0.01 (0.05%) | 20.21 | 20.37 | 0.97M |
| 2024-07-12 | 20.33 | 20.33 | ↑$0.00 (0.00%) | 20.27 | 20.39 | 669.25K |
| 2024-07-11 | 20.23 | 20.30 | ↑$0.07 (0.35%) | 20.20 | 20.32 | 0.99M |
| 2024-07-10 | 20.02 | 20.19 | ↑$0.17 (0.85%) | 20.02 | 20.21 | 0.90M |
| 2024-07-09 | 20.17 | 20.03 | ↓$0.14 (-0.69%) | 20.03 | 20.19 | 857.61K |
| 2024-07-08 | 20.16 | 20.18 | ↑$0.02 (0.10%) | 20.09 | 20.23 | 1.19M |
| 2024-07-05 | 20.12 | 20.16 | ↑$0.04 (0.20%) | 19.99 | 20.19 | 1.14M |
| 2024-07-03 | 20.03 | 20.15 | ↑$0.12 (0.60%) | 19.99 | 20.31 | 2.31M |
| 2024-07-02 | 19.82 | 19.97 | ↑$0.15 (0.76%) | 19.72 | 20.04 | 2.16M |
| 2024-07-01 | 19.84 | 19.83 | ↓$0.01 (-0.05%) | 19.75 | 19.94 | 1.24M |
| 2024-06-28 | 19.80 | 19.73 | ↓$0.07 (-0.35%) | 19.68 | 19.85 | 0.99M |
| 2024-06-27 | 19.60 | 19.68 | ↑$0.08 (0.41%) | 19.60 | 19.74 | 687.73K |
| 2024-06-26 | 19.52 | 19.60 | ↑$0.08 (0.41%) | 19.50 | 19.73 | 857.73K |
| 2024-06-25 | 19.59 | 19.54 | ↓$0.05 (-0.26%) | 19.54 | 19.67 | 645.85K |
| 2024-06-24 | 19.49 | 19.67 | ↑$0.18 (0.92%) | 19.46 | 19.68 | 1.05M |
| 2024-06-21 | 19.53 | 19.40 | ↓$0.13 (-0.67%) | 19.34 | 19.57 | 4.09M |
| 2024-06-20 | 19.40 | 19.56 | ↑$0.16 (0.82%) | 19.40 | 19.62 | 1.06M |
| 2024-06-18 | 19.48 | 19.40 | ↓$0.08 (-0.41%) | 19.36 | 19.55 | 0.98M |
| 2024-06-17 | 19.46 | 19.51 | ↑$0.05 (0.26%) | 19.26 | 19.53 | 1.29M |
| 2024-06-14 | 19.40 | 19.53 | ↑$0.13 (0.67%) | 19.34 | 19.57 | 1.18M |
| 2024-06-13 | 19.73 | 19.49 | ↓$0.24 (-1.22%) | 19.44 | 19.76 | 1.63M |
Create an account or log in to view more rows.
$FSK buying all the dips.
$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