FS KKR Capital Corp. (FSK)
NYSE: FSK
· Real-Time Price · USD
14.97
-0.33 (-2.16%)
At close: Oct 03, 2025, 3:59 PM
15.00
0.20%
After-hours: Oct 03, 2025, 07:43 PM EDT
FSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.37 | 15.39 | 14.86 | 14.96 | 14.96 | -2.22% | 3,474,974 |
| Oct 2, 2025 | 14.86 | 15.35 | 14.76 | 15.30 | 15.30 | 3.24% | 4,397,710 |
| Oct 1, 2025 | 14.86 | 15.05 | 14.77 | 14.82 | 14.82 | -0.74% | 4,301,933 |
| Sep 30, 2025 | 15.15 | 15.29 | 14.89 | 14.93 | 14.93 | -0.33% | 3,273,449 |
| Sep 29, 2025 | 15.20 | 15.21 | 14.96 | 14.98 | 14.98 | -1.25% | 2,452,800 |
| Sep 26, 2025 | 15.20 | 15.58 | 15.14 | 15.17 | 15.17 | -0.07% | 1,908,900 |
| Sep 25, 2025 | 15.01 | 15.25 | 14.92 | 15.18 | 15.18 | 0.73% | 2,711,000 |
| Sep 24, 2025 | 15.09 | 15.17 | 14.90 | 15.07 | 15.07 | -0.40% | 4,614,041 |
| Sep 23, 2025 | 15.39 | 15.53 | 15.12 | 15.13 | 15.13 | -1.75% | 3,883,657 |
| Sep 22, 2025 | 15.76 | 15.88 | 15.39 | 15.40 | 15.40 | -2.90% | 4,591,541 |
| Sep 19, 2025 | 15.90 | 16.01 | 15.48 | 15.86 | 15.86 | -0.06% | 7,914,546 |
| Sep 18, 2025 | 16.00 | 16.07 | 15.70 | 15.87 | 15.87 | -1.00% | 7,210,200 |
| Sep 17, 2025 | 16.13 | 16.35 | 16.01 | 16.03 | 16.03 | -5.20% | 3,326,500 |
| Sep 16, 2025 | 16.99 | 17.10 | 16.76 | 16.91 | 16.21 | -0.24% | 3,247,922 |
| Sep 15, 2025 | 17.68 | 17.75 | 16.94 | 16.95 | 16.25 | -3.36% | 3,796,043 |
| Sep 12, 2025 | 17.83 | 17.87 | 17.50 | 17.54 | 16.81 | -1.57% | 2,067,200 |
| Sep 11, 2025 | 17.84 | 17.90 | 17.72 | 17.82 | 17.08 | 0.17% | 1,381,500 |
| Sep 10, 2025 | 17.84 | 17.99 | 17.75 | 17.79 | 17.05 | -0.34% | 1,296,328 |
| Sep 9, 2025 | 18.03 | 18.09 | 17.85 | 17.85 | 17.11 | -1.44% | 1,320,500 |
| Sep 8, 2025 | 18.21 | 18.21 | 17.93 | 18.11 | 17.36 | -0.11% | 1,849,148 |
Page 1 of 136