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 (%)
May 29, 2020 7.507 7.775 7.425 7.631 2,025,031 -0.02(-0.27%)
May 28, 2020 7.980 7.980 7.538 7.651 1,820,105 -0.23(-2.87%)
May 27, 2020 7.816 7.908 7.610 7.878 932,155 +0.33(+4.36%)
May 26, 2020 7.137 7.569 7.137 7.548 865,722 +0.58(+8.26%)
May 22, 2020 6.993 7.034 6.911 6.973 448,462 +0.02(+0.30%)
May 21, 2020 6.890 7.034 6.849 6.952 598,891 +0.06(+0.90%)
May 20, 2020 6.746 6.931 6.746 6.890 716,439 +0.10(+1.52%)
May 19, 2020 6.829 6.921 6.688 6.787 669,357 -0.02(-0.30%)
May 18, 2020 6.726 6.973 6.726 6.808 1,234,994 +0.29(+4.42%)
May 15, 2020 6.335 6.561 6.325 6.520 659,274 -0.04(-0.63%)
May 14, 2020 6.294 6.602 6.129 6.561 1,205,643 +0.19(+2.90%)
May 13, 2020 6.582 6.664 6.222 6.376 1,933,177 -0.31(-4.62%)
May 12, 2020 6.726 6.849 6.623 6.685 584,595 -0.06(-0.91%)
May 11, 2020 6.602 6.849 6.520 6.746 758,425 -0.02(-0.30%)
May 08, 2020 6.685 6.829 6.222 6.767 1,052,359 +0.08(+1.23%)
May 07, 2020 6.993 7.230 6.623 6.685 1,248,648 -0.04(-0.61%)
May 06, 2020 6.787 6.890 6.479 6.726 1,553,000 +0.02(+0.31%)
May 05, 2020 6.685 6.870 6.520 6.705 1,411,998 +0.12(+1.88%)
May 04, 2020 6.767 6.767 6.479 6.582 1,231,834 -0.21(-3.03%)
May 01, 2020 6.849 6.921 6.705 6.787 859,195 -0.29(-4.07%)
Apr 30, 2020 7.261 7.281 6.921 7.075 978,784 -0.25(-3.37%)
Apr 29, 2020 7.096 7.466 7.075 7.322 1,715,881 +0.39(+5.64%)
Apr 28, 2020 7.199 7.507 6.890 6.931 1,059,492 -0.10(-1.46%)
Apr 27, 2020 6.890 7.178 6.849 7.034 1,960,069 +0.35(+5.23%)
Apr 24, 2020 6.685 6.808 6.561 6.685 1,897,941 +0.08(+1.25%)
Apr 23, 2020 6.582 6.746 6.438 6.602 1,306,261 +0.00(+0.00%)
Apr 22, 2020 6.787 6.787 6.417 6.602 865,917 -0.08(-1.23%)
Apr 21, 2020 6.890 6.921 6.602 6.685 948,955 -0.29(-4.13%)
Apr 20, 2020 7.261 7.363 6.890 6.973 1,182,077 -0.39(-5.31%)
Apr 17, 2020 7.734 7.795 7.302 7.363 915,399 +0.02(+0.28%)
Apr 16, 2020 7.672 7.795 7.281 7.343 1,361,064 -0.25(-3.25%)
Apr 15, 2020 7.775 7.857 7.384 7.590 2,099,801 -0.43(-5.38%)
Apr 14, 2020 7.857 8.145 7.754 8.022 1,880,720 +0.33(+4.28%)
Apr 13, 2020 7.528 7.713 7.034 7.692 3,362,322 +0.27(+3.60%)
Apr 09, 2020 7.302 8.135 7.096 7.425 2,916,607 +0.47(+6.80%)
Apr 08, 2020 6.787 7.384 6.746 6.952 1,601,629 +0.43(+6.62%)
Apr 07, 2020 6.746 7.302 6.469 6.520 2,182,623 +0.39(+6.38%)
Apr 06, 2020 6.068 6.500 6.047 6.129 1,681,067 +0.39(+6.81%)
Apr 03, 2020 5.800 5.954 5.358 5.738 2,242,261 -0.06(-1.06%)
Apr 02, 2020 6.376 6.376 5.615 5.800 2,869,659 +0.00(+0.00%)
Apr 01, 2020 5.944 6.088 5.697 5.800 2,142,361 -0.37(-6.00%)
Mar 31, 2020 6.520 6.787 6.037 6.170 1,725,202 -0.37(-5.66%)
Mar 30, 2020 6.500 6.623 6.150 6.541 2,357,578 -0.02(-0.31%)
Mar 27, 2020 6.479 6.993 6.109 6.561 2,630,581 -0.02(-0.31%)
Mar 26, 2020 5.677 7.528 5.677 6.582 3,484,087 +0.74(+12.68%)
Mar 25, 2020 5.389 6.849 5.389 5.841 4,308,236 +0.47(+8.81%)
Mar 24, 2020 5.327 6.314 5.101 5.368 3,478,584 +0.51(+10.59%)
Mar 23, 2020 4.875 5.080 3.908 4.854 4,058,413 -0.25(-4.84%)
Mar 20, 2020 6.129 6.417 5.101 5.101 3,926,619 -0.58(-10.14%)
Mar 19, 2020 4.916 5.862 4.535 5.677 4,729,223 +0.47(+9.09%)
Mar 18, 2020 6.150 6.170 4.484 5.204 6,236,701 -1.34(-20.44%)
Mar 17, 2020 6.479 6.767 6.314 6.541 5,085,913 +0.21(+3.25%)
Mar 16, 2020 6.587 6.819 5.250 6.335 6,267,285 -1.51(-19.26%)
Mar 13, 2020 8.389 8.406 7.555 7.846 3,763,023 +0.04(+0.50%)
Mar 12, 2020 8.466 8.640 7.459 7.807 4,998,463 -1.36(-14.80%)
Mar 11, 2020 9.435 9.493 9.028 9.163 2,622,253 -0.46(-4.83%)
Mar 10, 2020 9.570 9.686 9.318 9.628 2,287,498 +0.54(+5.97%)
Mar 09, 2020 8.001 9.212 7.284 9.086 5,680,482 -0.91(-9.11%)
Mar 06, 2020 10.36 10.42 9.958 9.996 4,279,567 -0.56(-5.32%)
Mar 05, 2020 10.75 10.81 10.50 10.56 1,882,919 -0.25(-2.33%)
Mar 04, 2020 10.88 10.93 10.69 10.81 1,814,595 +0.10(+0.90%)
Mar 03, 2020 10.87 11.12 10.59 10.71 3,018,214 +0.02(+0.18%)
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.