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

FS KKR Capital Corp (NY: FSK )

20.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2020 8.192 8.425 8.192 8.378 1,549,189 +0.08(+0.94%)
Jun 29, 2020 8.342 8.384 8.144 8.300 1,375,116 -0.01(-0.07%)
Jun 26, 2020 8.174 8.306 8.132 8.306 1,359,623 +0.04(+0.51%)
Jun 25, 2020 8.138 8.390 8.066 8.264 1,582,929 +0.02(+0.29%)
Jun 24, 2020 8.390 8.515 8.090 8.240 2,492,127 -0.19(-2.27%)
Jun 23, 2020 8.557 8.617 8.330 8.431 1,890,209 -0.11(-1.26%)
Jun 22, 2020 8.378 8.611 8.306 8.539 2,302,794 +0.13(+1.57%)
Jun 19, 2020 9.144 9.168 8.348 8.408 3,296,954 -0.57(-6.40%)
Jun 18, 2020 8.802 8.991 8.632 8.982 3,808,345 -0.03(-0.33%)
Jun 17, 2020 9.993 10.03 8.964 9.012 5,070,347 -0.98(-9.82%)
Jun 16, 2020 9.886 10.03 9.700 9.993 1,969,367 +1.38(+15.97%)
Jun 15, 2020 8.432 8.658 8.289 8.617 2,179,973 +0.16(+1.94%)
Jun 12, 2020 8.514 8.699 8.319 8.453 1,457,600 +0.25(+3.00%)
Jun 11, 2020 8.001 8.576 7.919 8.207 2,389,730 -0.49(-5.66%)
Jun 10, 2020 8.945 8.986 8.309 8.699 1,453,654 -0.35(-3.85%)
Jun 09, 2020 9.130 9.191 8.945 9.048 2,270,251 -0.18(-2.00%)
Jun 08, 2020 8.391 9.253 8.330 9.232 3,155,347 +0.98(+11.94%)
Jun 05, 2020 8.207 8.371 8.104 8.248 1,400,816 +0.23(+2.81%)
Jun 04, 2020 8.043 8.104 7.981 8.022 1,195,509 -0.02(-0.26%)
Jun 03, 2020 7.817 8.084 7.796 8.043 1,168,031 +0.35(+4.53%)
Jun 02, 2020 7.755 7.878 7.632 7.694 2,149,729 -0.02(-0.27%)
Jun 01, 2020 7.673 7.735 7.593 7.714 910,711 +0.10(+1.35%)
May 29, 2020 7.489 7.755 7.406 7.612 2,030,111 -0.02(-0.27%)
May 28, 2020 7.960 7.960 7.519 7.632 1,824,672 -0.23(-2.87%)
May 27, 2020 7.796 7.889 7.591 7.858 934,494 +0.33(+4.36%)
May 26, 2020 7.119 7.550 7.119 7.530 867,894 +0.57(+8.26%)
May 22, 2020 6.976 7.016 6.894 6.955 449,587 +0.02(+0.30%)
May 21, 2020 6.873 7.017 6.832 6.935 600,394 +0.06(+0.90%)
May 20, 2020 6.729 6.914 6.729 6.873 718,237 +0.10(+1.52%)
May 19, 2020 6.812 6.904 6.671 6.770 671,036 -0.02(-0.30%)
May 18, 2020 6.709 6.955 6.709 6.791 1,238,092 +0.29(+4.42%)
May 15, 2020 6.319 6.545 6.309 6.504 660,928 -0.04(-0.63%)
May 14, 2020 6.278 6.586 6.114 6.545 1,208,668 +0.18(+2.90%)
May 13, 2020 6.565 6.647 6.206 6.360 1,938,027 -0.31(-4.62%)
May 12, 2020 6.709 6.832 6.606 6.668 586,061 -0.06(-0.91%)
May 11, 2020 6.586 6.832 6.504 6.729 760,328 -0.02(-0.30%)
May 08, 2020 6.668 6.812 6.206 6.750 1,054,999 +0.08(+1.23%)
May 07, 2020 6.976 7.212 6.606 6.668 1,251,781 -0.04(-0.61%)
May 06, 2020 6.770 6.873 6.463 6.709 1,556,896 +0.02(+0.31%)
May 05, 2020 6.668 6.853 6.504 6.688 1,415,541 +0.12(+1.88%)
May 04, 2020 6.750 6.750 6.463 6.565 1,234,924 -0.21(-3.03%)
May 01, 2020 6.832 6.904 6.688 6.770 861,351 -0.29(-4.07%)
Apr 30, 2020 7.242 7.263 6.904 7.058 981,239 -0.25(-3.37%)
Apr 29, 2020 7.078 7.448 7.058 7.304 1,720,186 +0.39(+5.64%)
Apr 28, 2020 7.181 7.489 6.873 6.914 1,062,150 -0.10(-1.46%)
Apr 27, 2020 6.873 7.160 6.832 7.017 1,964,987 +0.35(+5.23%)
Apr 24, 2020 6.668 6.791 6.545 6.668 1,902,702 +0.08(+1.25%)
Apr 23, 2020 6.565 6.729 6.422 6.586 1,309,538 +0.00(+0.00%)
Apr 22, 2020 6.770 6.770 6.401 6.586 868,090 -0.08(-1.23%)
Apr 21, 2020 6.873 6.904 6.586 6.668 951,336 -0.29(-4.13%)
Apr 20, 2020 7.242 7.345 6.873 6.955 1,185,042 -0.39(-5.31%)
Apr 17, 2020 7.714 7.776 7.283 7.345 917,695 +0.02(+0.28%)
Apr 16, 2020 7.653 7.776 7.263 7.324 1,364,479 -0.25(-3.25%)
Apr 15, 2020 7.755 7.837 7.365 7.571 2,105,069 -0.43(-5.38%)
Apr 14, 2020 7.837 8.125 7.735 8.001 1,885,438 +0.33(+4.28%)
Apr 13, 2020 7.509 7.694 7.017 7.673 3,370,757 +0.27(+3.60%)
Apr 09, 2020 7.283 8.114 7.078 7.406 2,923,924 +0.47(+6.80%)
Apr 08, 2020 6.770 7.365 6.729 6.935 1,605,647 +0.43(+6.62%)
Apr 07, 2020 6.729 7.283 6.452 6.504 2,188,099 +0.39(+6.38%)
Apr 06, 2020 6.052 6.483 6.032 6.114 1,685,285 +0.39(+6.81%)
Apr 03, 2020 5.786 5.940 5.345 5.724 2,247,886 -0.06(-1.06%)
Apr 02, 2020 6.360 6.360 5.601 5.786 2,876,858 +0.00(+0.00%)
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.