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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.1	12.97	12.97	13.25	12.8	4.95M
February 19, 2026	13.35	13.16	13.16	13.37	12.93	4.78M
February 18, 2026	13.37	13.42	13.42	13.48	13.17	1.93M
February 17, 2026	13.36	13.24	13.24	13.47	13.11	1.98M
February 13, 2026	13.46	13.32	13.32	13.46	13.11	2.22M
February 12, 2026	13.52	13.46	13.46	13.75	13.32	2.06M
February 11, 2026	13.53	13.46	13.46	13.59	13.34	2M
February 10, 2026	13.32	13.53	13.53	13.59	13.2	2.09M
February 09, 2026	12.86	13.3	13.3	13.31	12.8	2.81M
February 06, 2026	12.75	12.86	12.86	12.9	12.65	2.36M
February 05, 2026	13.03	12.75	12.75	13.2	12.74	4.53M
February 04, 2026	13.24	13.29	13.29	13.32	13.01	3.88M
February 03, 2026	13.5	13.15	13.15	13.56	13.12	4.3M
February 02, 2026	13.72	13.54	13.54	13.72	13.18	6.79M
January 30, 2026	13.8	13.79	13.79	13.89	13.63	2.21M
January 29, 2026	13.97	13.82	13.82	14.02	13.68	3.22M
January 28, 2026	14.25	13.89	13.89	14.31	13.87	2.48M
January 27, 2026	14.27	14.22	14.22	14.45	14.22	1.43M
January 26, 2026	14.46	14.32	14.32	14.49	14.1	2.39M
January 23, 2026	14.5	14.47	14.47	14.55	14.39	1.33M
January 22, 2026	14.5	14.46	14.46	14.57	14.42	1.46M
January 21, 2026	14.41	14.46	14.46	14.59	14.35	1.7M
January 20, 2026	14.3	14.36	14.36	14.4	14.24	2.22M
January 16, 2026	14.66	14.51	14.51	14.67	14.47	1.96M
January 15, 2026	14.65	14.66	14.66	14.74	14.49	1.68M
January 14, 2026	14.38	14.62	14.62	14.65	14.31	1.67M
January 13, 2026	14.51	14.38	14.38	14.61	14.37	1.79M
January 12, 2026	14.54	14.47	14.47	14.58	14.45	1.35M
January 09, 2026	14.77	14.57	14.57	14.81	14.57	1.61M
January 08, 2026	14.12	14.63	14.63	14.76	14.12	2.51M
January 07, 2026	14.57	14.2	14.2	14.67	14.14	3.83M
January 06, 2026	14.8	14.62	14.62	14.84	14.57	2.46M
January 05, 2026	15	14.8	14.8	15.09	14.77	2.01M
January 02, 2026	14.83	14.93	14.93	15.06	14.7	1.78M
December 31, 2025	14.75	14.81	14.81	14.89	14.72	3.29M
December 30, 2025	14.67	14.76	14.76	14.83	14.62	3.32M
December 29, 2025	14.72	14.67	14.67	14.91	14.67	3.32M
December 26, 2025	14.51	14.73	14.73	14.77	14.49	2.21M
December 24, 2025	14.43	14.51	14.51	14.58	14.37	1.65M
December 23, 2025	14.5	14.45	14.45	14.59	14.38	3.41M
December 22, 2025	14.67	14.59	14.59	14.72	14.56	3.25M
December 19, 2025	14.9	14.69	14.69	14.99	14.63	3.8M
December 18, 2025	15.07	14.97	14.97	15.1	14.8	4.46M
December 17, 2025	15.21	15.02	15.02	15.37	15.01	3.76M
December 16, 2025	15.13	15.18	15.18	15.33	15.04	3.63M
December 15, 2025	15.39	15.16	15.16	15.41	15.03	2.36M
December 12, 2025	15.51	15.4	15.4	15.63	15.35	1.71M
December 11, 2025	15.68	15.4	15.4	15.77	15.4	1.85M
December 10, 2025	15.47	15.75	15.75	15.8	15.47	2.5M
December 09, 2025	15.48	15.52	15.52	15.59	15.35	2.29M
December 08, 2025	15.46	15.54	15.54	15.65	15.42	2.81M
December 05, 2025	15.51	15.46	15.46	15.69	15.4	2.58M
December 04, 2025	15.43	15.56	15.56	15.58	15.4	2.74M
December 03, 2025	15.06	15.43	15.43	15.54	15.06	3.62M
December 02, 2025	15.83	15.82	15.12	15.9	15.65	2.99M
December 01, 2025	16.09	15.75	15.05	16.17	15.71	3.6M
November 28, 2025	16.27	16.1	15.39	16.31	16.07	1.83M
November 26, 2025	16	16.13	15.42	16.26	16	3.05M
November 25, 2025	15.85	15.96	15.96	15.98	15.78	2.75M
November 24, 2025	15.62	15.83	15.83	15.91	15.56	1.99M

FS KKR Capital Corp. (FSK) NYSE