FS KKR Capital Corp. (FSK) NYSE

14.96

-0.34(-2.22%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 202514.7715.315.315.3514.764.39M
October 01, 202514.8614.8214.8215.0514.774.3M
September 30, 202515.1514.9314.9315.2914.893.27M
September 29, 202515.214.9814.9815.2114.962.45M
September 26, 202515.215.1715.1715.5815.141.91M
September 25, 202515.0115.1815.1815.2514.922.71M
September 24, 202515.0915.0715.0715.1714.94.61M
September 23, 202515.3915.1315.1315.5315.123.88M
September 22, 202515.7615.415.415.8815.394.59M
September 19, 202515.915.8615.861615.487.91M
September 18, 20251615.8715.8716.0715.697.21M
September 17, 202516.1316.0316.0316.3516.013.33M
September 16, 202516.9916.9116.2117.116.763.25M
September 15, 202517.6816.9516.2517.7516.943.8M
September 12, 202517.8317.5417.5417.8717.52.07M
September 11, 202517.8417.8217.8217.917.721.38M
September 10, 202517.8417.7917.7917.9917.751.3M
September 09, 202518.0317.8517.8518.0917.851.32M
September 08, 202518.2118.1118.1118.2117.931.85M
September 05, 202518.118.1318.1318.217.951.3M
September 04, 202518.0718.0318.0318.0917.91.2M
September 03, 202518.0918.0618.0618.15181.18M
September 02, 202518.1418.118.118.1617.961.52M
August 29, 202518.0618.2418.2418.2518.011.37M
August 28, 202518.0417.9917.9918.0717.891.11M
August 27, 202517.9318.0218.0218.117.921.29M
August 26, 202517.9117.9317.9318.0217.851.69M
August 25, 202518.1217.8817.8818.1817.881.59M
August 22, 202517.7318.0818.0818.1817.731.62M
August 21, 202517.7517.7217.7217.8617.691.48M
August 20, 202517.5817.7517.7517.7717.462.29M
August 19, 202517.4917.5517.5517.6817.441.66M
August 18, 202517.4717.4217.4217.517.352.49M
August 15, 202517.6417.4917.4917.7117.452.1M
August 14, 202517.8717.6417.6417.8717.612.36M
August 13, 202517.7717.917.917.9817.63.11M
August 12, 202517.5717.7217.7217.8917.553.44M
August 11, 202517.9617.5517.5518.0717.45.3M
August 08, 202518.517.8917.8918.8517.836.23M
August 07, 202518.918.5818.5819.2418.517.69M
August 06, 202520.2520.2420.2420.4120.11.2M
August 05, 20252020.1420.1420.2519.72.53M
August 04, 202520.420.0820.0820.4920.022.03M
August 01, 202520.7320.520.520.7620.251.87M
July 31, 202521.1420.9120.9121.3420.811.88M
July 30, 202521.6421.3221.3221.7121.21.22M
July 29, 202521.7621.6321.6321.7621.311.24M
July 28, 202522.2321.8321.8322.2521.741.01M
July 25, 202522.2622.2322.2322.322.14659,412
July 24, 202522.3522.2722.2722.4822.22776,100
July 23, 202522.2222.3622.3622.4822.191.27M
July 22, 202522.122.2222.2222.2821.971.07M
July 21, 202522.4822.0422.0422.5222.02854,600
July 18, 202522.4622.3722.3722.6822.34668,100
July 17, 202522.1822.4822.4822.5322.171.27M
July 16, 202521.822.2622.2622.2921.81.19M
July 15, 202521.7821.821.821.9521.77807,757
July 14, 202521.7721.8121.8121.8321.56920,037
July 11, 202521.5121.7821.7821.8821.49902,300
July 10, 202521.2521.5921.5921.7821.251.17M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved