Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FS KKR Capital Corp (NY: FSK )

19.87 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 10.66 10.66 10.66 842,265 +0.10(+0.91%)
Dec 30, 2020 10.61 10.70 10.52 10.56 842,265 -0.07(-0.67%)
Dec 29, 2020 10.62 10.69 10.41 10.63 849,078 +0.04(+0.36%)
Dec 28, 2020 10.73 10.86 10.59 10.59 816,202 -0.14(-1.26%)
Dec 24, 2020 10.69 10.77 10.56 10.73 393,337 +0.01(+0.12%)
Dec 23, 2020 10.62 10.77 10.60 10.71 1,147,138 +0.15(+1.40%)
Dec 22, 2020 10.84 10.87 10.51 10.57 1,213,096 -0.28(-2.55%)
Dec 21, 2020 10.86 11.05 10.84 10.84 1,014,662 -0.12(-1.12%)
Dec 18, 2020 11.02 11.09 10.89 10.96 1,006,576 -0.11(-0.99%)
Dec 17, 2020 11.14 11.18 10.99 11.07 964,450 -0.09(-0.81%)
Dec 16, 2020 11.36 11.36 11.11 11.16 797,860 -0.18(-1.59%)
Dec 15, 2020 11.69 11.69 11.23 11.34 1,090,277 -0.26(-2.27%)
Dec 14, 2020 11.98 12.00 11.56 11.61 1,686,836 -0.16(-1.38%)
Dec 11, 2020 11.61 11.84 11.58 11.77 790,518 +0.12(+1.07%)
Dec 10, 2020 11.62 11.70 11.58 11.65 919,045 -0.04(-0.32%)
Dec 09, 2020 11.58 11.76 11.57 11.68 1,731,441 +0.11(+0.91%)
Dec 08, 2020 11.50 11.65 11.33 11.58 2,075,613 +0.07(+0.65%)
Dec 07, 2020 11.76 11.81 11.40 11.50 1,407,921 -0.41(-3.45%)
Dec 04, 2020 11.72 12.05 11.71 11.91 1,317,049 +0.22(+1.92%)
Dec 03, 2020 11.45 11.83 11.43 11.69 891,115 +0.22(+1.96%)
Dec 02, 2020 11.44 11.69 11.33 11.46 931,090 +0.12(+1.10%)
Dec 01, 2020 11.21 11.49 11.20 11.34 864,241 +0.24(+2.19%)
Nov 30, 2020 11.42 11.58 11.09 11.10 1,018,221 -0.32(-2.78%)
Nov 27, 2020 11.46 11.60 11.28 11.42 668,319 +0.01(+0.05%)
Nov 25, 2020 11.09 11.48 10.95 11.41 1,640,450 +0.48(+4.39%)
Nov 24, 2020 11.05 11.13 10.59 10.93 1,803,937 +0.13(+1.21%)
Nov 23, 2020 10.74 10.97 10.71 10.80 916,046 +0.14(+1.34%)
Nov 20, 2020 10.68 10.76 10.62 10.66 421,834 -0.04(-0.41%)
Nov 19, 2020 10.41 10.80 10.40 10.70 797,786 +0.27(+2.57%)
Nov 18, 2020 10.52 10.79 10.43 10.43 1,093,603 -0.08(-0.77%)
Nov 17, 2020 10.43 10.59 10.42 10.51 927,633 +0.07(+0.72%)
Nov 16, 2020 10.58 10.59 10.38 10.44 1,160,749 +0.11(+1.09%)
Nov 13, 2020 10.03 10.38 9.983 10.33 1,190,836 +0.42(+4.21%)
Nov 12, 2020 10.15 10.20 9.771 9.908 1,469,483 -0.53(-5.07%)
Nov 11, 2020 10.47 10.75 10.39 10.44 1,310,021 +0.07(+0.72%)
Nov 10, 2020 10.04 10.44 9.883 10.36 1,027,979 +0.41(+4.13%)
Nov 09, 2020 10.03 10.15 9.765 9.952 1,395,569 +0.47(+4.99%)
Nov 06, 2020 9.435 9.615 9.422 9.478 552,865 +0.04(+0.40%)
Nov 05, 2020 9.260 9.541 9.223 9.441 929,613 +0.26(+2.85%)
Nov 04, 2020 9.098 9.360 9.036 9.179 670,937 -0.12(-1.27%)
Nov 03, 2020 9.491 9.497 9.285 9.298 664,340 -0.02(-0.20%)
Nov 02, 2020 9.260 9.435 9.198 9.316 610,634 +0.22(+2.47%)
Oct 30, 2020 9.111 9.167 9.011 9.092 830,341 -0.07(-0.75%)
Oct 29, 2020 8.893 9.176 8.856 9.161 850,532 +0.13(+1.45%)
Oct 28, 2020 8.899 9.173 8.880 9.030 1,037,429 -0.09(-1.02%)
Oct 27, 2020 9.366 9.435 9.117 9.123 654,372 -0.29(-3.04%)
Oct 26, 2020 9.640 9.646 9.366 9.410 691,537 -0.35(-3.57%)
Oct 23, 2020 9.715 9.802 9.634 9.759 822,634 +0.08(+0.84%)
Oct 22, 2020 9.590 9.726 9.590 9.678 564,887 +0.09(+0.97%)
Oct 21, 2020 9.671 9.768 9.572 9.584 673,233 -0.10(-1.03%)
Oct 20, 2020 9.777 9.808 9.659 9.684 758,048 -0.01(-0.06%)
Oct 19, 2020 9.840 9.877 9.656 9.690 857,349 -0.14(-1.46%)
Oct 16, 2020 9.871 9.902 9.802 9.833 903,243 -0.04(-0.38%)
Oct 15, 2020 9.690 9.877 9.690 9.871 836,414 +0.04(+0.44%)
Oct 14, 2020 9.858 9.945 9.815 9.827 692,973 -0.03(-0.32%)
Oct 13, 2020 9.908 9.959 9.807 9.858 710,445 -0.06(-0.63%)
Oct 12, 2020 10.09 10.10 9.908 9.921 532,902 -0.17(-1.73%)
Oct 09, 2020 10.21 10.26 10.09 10.09 529,100 -0.11(-1.04%)
Oct 08, 2020 10.14 10.24 10.14 10.20 475,918 +0.06(+0.55%)
Oct 07, 2020 10.12 10.22 10.08 10.14 616,394 +0.06(+0.62%)
Oct 06, 2020 10.19 10.26 10.08 10.08 622,655 -0.11(-1.04%)
Oct 05, 2020 10.28 10.40 10.19 10.19 563,792 -0.06(-0.61%)
Oct 02, 2020 9.964 10.28 9.497 10.25 841,742 +0.16(+1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.