Skip to main content

FS KKR Capital Corp (NY: FSK )

20.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 20.40 20.40 20.14 20.16 935,308 -0.22(-1.08%)
Jul 17, 2024 20.21 20.41 20.19 20.38 1,051,182 +0.13(+0.64%)
Jul 16, 2024 20.35 20.38 20.22 20.25 959,212 -0.10(-0.49%)
Jul 15, 2024 20.34 20.37 20.21 20.35 969,089 +0.02(+0.10%)
Jul 12, 2024 20.33 20.39 20.27 20.33 669,258 +0.03(+0.15%)
Jul 11, 2024 20.23 20.32 20.20 20.30 992,846 +0.11(+0.54%)
Jul 10, 2024 20.02 20.21 20.02 20.19 902,578 +0.16(+0.80%)
Jul 09, 2024 20.17 20.18 20.03 20.03 857,604 -0.15(-0.74%)
Jul 08, 2024 20.16 20.23 20.09 20.18 1,188,056 +0.02(+0.10%)
Jul 05, 2024 20.12 20.19 19.99 20.16 1,144,926 +0.01(+0.05%)
Jul 03, 2024 20.03 20.31 19.99 20.15 2,315,108 +0.18(+0.90%)
Jul 02, 2024 19.82 20.04 19.72 19.97 2,162,030 +0.14(+0.71%)
Jul 01, 2024 19.84 19.94 19.75 19.83 1,244,842 +0.10(+0.51%)
Jun 28, 2024 19.80 19.85 19.68 19.73 989,351 +0.05(+0.25%)
Jun 27, 2024 19.60 19.74 19.59 19.68 687,731 +0.08(+0.41%)
Jun 26, 2024 19.52 19.73 19.50 19.60 857,739 +0.06(+0.31%)
Jun 25, 2024 19.59 19.67 19.54 19.54 645,846 -0.13(-0.66%)
Jun 24, 2024 19.49 19.68 19.46 19.67 1,052,582 +0.27(+1.39%)
Jun 21, 2024 19.53 19.57 19.34 19.40 4,085,479 -0.16(-0.82%)
Jun 20, 2024 19.40 19.62 19.40 19.56 1,057,604 +0.16(+0.82%)
Jun 18, 2024 19.48 19.55 19.36 19.40 976,644 -0.11(-0.56%)
Jun 17, 2024 19.46 19.52 19.26 19.51 1,287,836 -0.02(-0.10%)
Jun 14, 2024 19.40 19.57 19.34 19.53 1,175,863 +0.04(+0.21%)
Jun 13, 2024 19.73 19.76 19.43 19.49 1,634,219 -0.32(-1.62%)
Jun 12, 2024 19.97 19.97 19.66 19.81 2,116,991 +0.02(+0.10%)
Jun 11, 2024 19.92 19.92 19.75 19.79 1,562,559 -0.12(-0.58%)
Jun 10, 2024 19.91 20.02 19.88 19.91 1,134,611 -0.01(-0.05%)
Jun 07, 2024 19.87 19.96 19.85 19.92 846,016 +0.05(+0.24%)
Jun 06, 2024 19.95 19.96 19.83 19.87 1,142,973 -0.07(-0.34%)
Jun 05, 2024 19.99 19.99 19.72 19.93 1,149,025 +0.01(+0.05%)
Jun 04, 2024 19.93 20.10 19.92 19.93 1,319,178 -0.08(-0.39%)
Jun 03, 2024 19.82 20.02 19.81 20.00 1,617,088 +0.20(+1.02%)
May 31, 2024 19.57 19.80 19.55 19.80 1,757,394 +0.24(+1.23%)
May 30, 2024 19.49 19.56 19.45 19.56 1,294,792 +0.12(+0.60%)
May 29, 2024 19.49 19.54 19.39 19.44 1,601,476 +0.01(+0.05%)
May 28, 2024 19.48 19.52 19.35 19.43 846,782 +0.01(+0.05%)
May 24, 2024 19.31 19.43 19.30 19.42 749,003 +0.20(+1.06%)
May 23, 2024 19.41 19.43 19.21 19.22 1,085,490 -0.21(-1.09%)
May 22, 2024 19.46 19.51 19.36 19.43 626,298 -0.07(-0.35%)
May 21, 2024 19.32 19.52 19.31 19.50 1,040,976 +0.16(+0.85%)
May 20, 2024 19.34 19.41 19.24 19.34 1,148,397 -0.01(-0.05%)
May 17, 2024 19.27 19.35 19.20 19.35 1,235,947 +0.09(+0.45%)
May 16, 2024 19.32 19.36 19.22 19.26 1,365,827 -0.07(-0.35%)
May 15, 2024 19.45 19.59 19.33 19.33 1,778,820 -0.12(-0.60%)
May 14, 2024 19.28 19.46 19.28 19.44 1,865,802 +0.19(+1.00%)
May 13, 2024 19.18 19.25 19.12 19.25 2,450,401 +0.11(+0.55%)
May 10, 2024 19.20 19.36 19.09 19.14 1,666,345 +0.00(+0.00%)
May 09, 2024 18.88 19.35 18.79 19.14 2,158,568 +0.45(+2.42%)
May 08, 2024 18.67 18.78 18.67 18.69 1,261,655 +0.00(+0.00%)
May 07, 2024 18.79 18.80 18.69 18.69 1,070,995 -0.02(-0.10%)
May 06, 2024 18.59 18.75 18.57 18.71 1,546,915 +0.19(+1.04%)
May 03, 2024 18.50 18.55 18.40 18.52 900,901 +0.12(+0.63%)
May 02, 2024 18.58 18.59 18.36 18.40 1,010,298 -0.11(-0.57%)
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.