FS KKR Capital Corp. - FSK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	15	15.05	15.05	15.24	14.95	1.6M
October 22, 2025	15.08	15.08	15.08	15.15	14.95	1.64M
October 21, 2025	14.78	15.11	15.11	15.19	14.75	2.02M
October 20, 2025	14.9	14.83	14.83	14.94	14.58	2.09M
October 17, 2025	14.77	14.84	14.84	14.91	14.67	2.63M
October 16, 2025	15.11	14.76	14.76	15.15	14.69	2.32M
October 15, 2025	15.12	15.06	15.06	15.28	14.98	2.59M
October 14, 2025	14.63	15.12	15.12	15.17	14.62	2.33M
October 13, 2025	14.25	14.76	14.76	14.86	14.25	3.33M
October 10, 2025	14.36	14.16	14.16	14.5	14.05	4.07M
October 09, 2025	14.54	14.37	14.37	14.66	14.27	3.62M
October 08, 2025	14.52	14.45	14.45	14.68	14.4	3.01M
October 07, 2025	14.64	14.51	14.51	14.67	14.28	4.21M
October 06, 2025	15.06	14.68	14.68	15.14	14.66	3.57M
October 03, 2025	15.37	14.96	14.96	15.39	14.86	3.48M
October 02, 2025	14.77	15.3	15.3	15.35	14.76	4.39M
October 01, 2025	14.86	14.82	14.82	15.05	14.77	4.3M
September 30, 2025	15.15	14.93	14.93	15.29	14.89	3.27M
September 29, 2025	15.2	14.98	14.98	15.21	14.96	2.45M
September 26, 2025	15.2	15.17	15.17	15.58	15.14	1.91M
September 25, 2025	15.01	15.18	15.18	15.25	14.92	2.71M
September 24, 2025	15.09	15.07	15.07	15.17	14.9	4.61M
September 23, 2025	15.39	15.13	15.13	15.53	15.12	3.88M
September 22, 2025	15.76	15.4	15.4	15.88	15.39	4.59M
September 19, 2025	15.9	15.86	15.86	16	15.48	7.91M
September 18, 2025	16	15.87	15.87	16.07	15.69	7.21M
September 17, 2025	16.13	16.03	16.03	16.35	16.01	3.33M
September 16, 2025	16.99	16.91	16.21	17.1	16.76	3.25M
September 15, 2025	17.68	16.95	16.25	17.75	16.94	3.8M
September 12, 2025	17.83	17.54	17.54	17.87	17.5	2.07M
September 11, 2025	17.84	17.82	17.82	17.9	17.72	1.38M
September 10, 2025	17.84	17.79	17.79	17.99	17.75	1.3M
September 09, 2025	18.03	17.85	17.85	18.09	17.85	1.32M
September 08, 2025	18.21	18.11	18.11	18.21	17.93	1.85M
September 05, 2025	18.1	18.13	18.13	18.2	17.95	1.3M
September 04, 2025	18.07	18.03	18.03	18.09	17.9	1.2M
September 03, 2025	18.09	18.06	18.06	18.15	18	1.18M
September 02, 2025	18.14	18.1	18.1	18.16	17.96	1.52M
August 29, 2025	18.06	18.24	18.24	18.25	18.01	1.37M
August 28, 2025	18.04	17.99	17.99	18.07	17.89	1.11M
August 27, 2025	17.93	18.02	18.02	18.1	17.92	1.29M
August 26, 2025	17.91	17.93	17.93	18.02	17.85	1.69M
August 25, 2025	18.12	17.88	17.88	18.18	17.88	1.59M
August 22, 2025	17.73	18.08	18.08	18.18	17.73	1.62M
August 21, 2025	17.75	17.72	17.72	17.86	17.69	1.48M
August 20, 2025	17.58	17.75	17.75	17.77	17.46	2.29M
August 19, 2025	17.49	17.55	17.55	17.68	17.44	1.66M
August 18, 2025	17.47	17.42	17.42	17.5	17.35	2.49M
August 15, 2025	17.64	17.49	17.49	17.71	17.45	2.1M
August 14, 2025	17.87	17.64	17.64	17.87	17.61	2.36M
August 13, 2025	17.77	17.9	17.9	17.98	17.6	3.11M
August 12, 2025	17.57	17.72	17.72	17.89	17.55	3.44M
August 11, 2025	17.96	17.55	17.55	18.07	17.4	5.3M
August 08, 2025	18.5	17.89	17.89	18.85	17.83	6.23M
August 07, 2025	18.9	18.58	18.58	19.24	18.51	7.69M
August 06, 2025	20.25	20.24	20.24	20.41	20.1	1.2M
August 05, 2025	20	20.14	20.14	20.25	19.7	2.53M
August 04, 2025	20.4	20.08	20.08	20.49	20.02	2.03M
August 01, 2025	20.73	20.5	20.5	20.76	20.25	1.87M
July 31, 2025	21.14	20.91	20.91	21.34	20.81	1.88M

FS KKR Capital Corp. (FSK) NYSE