FS KKR Capital Corp. (FSK)
NYSE: FSK
· Real-Time Price · USD
17.43
-0.06 (-0.34%)
At close: Aug 18, 2025, 3:59 PM
17.42
-0.06%
Pre-market: Aug 19, 2025, 07:04 AM EDT
FSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 17.47 | 17.50 | 17.35 | 17.42 | 17.42 | -0.40% | 2,488,722 |
| Aug 15, 2025 | 17.64 | 17.71 | 17.45 | 17.49 | 17.49 | -0.85% | 2,097,724 |
| Aug 14, 2025 | 17.87 | 17.87 | 17.61 | 17.64 | 17.64 | -1.45% | 2,362,000 |
| Aug 13, 2025 | 17.77 | 17.98 | 17.60 | 17.90 | 17.90 | 1.02% | 3,111,378 |
| Aug 12, 2025 | 17.57 | 17.89 | 17.55 | 17.72 | 17.72 | 0.97% | 3,442,031 |
| Aug 11, 2025 | 17.96 | 18.07 | 17.40 | 17.55 | 17.55 | -1.90% | 5,298,400 |
| Aug 8, 2025 | 18.50 | 18.85 | 17.83 | 17.89 | 17.89 | -3.71% | 6,228,600 |
| Aug 7, 2025 | 18.90 | 19.24 | 18.51 | 18.58 | 18.58 | -8.20% | 7,691,600 |
| Aug 6, 2025 | 20.25 | 20.41 | 20.10 | 20.24 | 20.24 | 0.50% | 1,310,200 |
| Aug 5, 2025 | 20.00 | 20.25 | 19.70 | 20.14 | 20.14 | 0.30% | 2,534,708 |
| Aug 4, 2025 | 20.40 | 20.49 | 20.02 | 20.08 | 20.08 | -2.05% | 2,027,000 |
| Aug 1, 2025 | 20.73 | 20.76 | 20.25 | 20.50 | 20.50 | -1.96% | 1,866,931 |
| Jul 31, 2025 | 21.14 | 21.34 | 20.81 | 20.91 | 20.91 | -1.92% | 1,880,342 |
| Jul 30, 2025 | 21.64 | 21.71 | 21.20 | 21.32 | 21.32 | -1.43% | 1,218,722 |
| Jul 29, 2025 | 21.76 | 21.76 | 21.31 | 21.63 | 21.63 | -0.92% | 1,240,649 |
| Jul 28, 2025 | 22.23 | 22.25 | 21.74 | 21.83 | 21.83 | -1.80% | 1,014,739 |
| Jul 25, 2025 | 22.26 | 22.30 | 22.14 | 22.23 | 22.23 | -0.18% | 659,412 |
| Jul 24, 2025 | 22.35 | 22.48 | 22.22 | 22.27 | 22.27 | -0.40% | 776,100 |
| Jul 23, 2025 | 22.22 | 22.48 | 22.19 | 22.36 | 22.36 | 0.63% | 1,265,608 |
| Jul 22, 2025 | 22.10 | 22.28 | 21.97 | 22.22 | 22.22 | 0.82% | 1,067,311 |