FS KKR Capital Corp. (FSK) NYSE

Currency In USD

FSK Historical Return

If you invested $1000 in FS KKR Capital Corp. (FSK) 10 years ago, it would be worth $1,090.91 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,052.26, while $1000 invested 1 year ago would be worth $833.1. This corresponds to total returns of 9.09%, 5.23%, -16.69%, respectively, with annualized returns of 0.87%, 1.02%, -16.69%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FSK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	11.94	11.88	11.88	12	11.83	1.8M
November 10, 2026	11.78	11.97	11.97	12	11.69	2.54M
November 09, 2026	11.74	11.84	11.84	11.95	11.67	3.24M
November 06, 2026	11.66	11.7	11.7	11.81	11.54	2.63M
November 05, 2026	11.97	11.66	11.66	12.63	11.46	6.89M
November 04, 2026	11.27	11.46	11.46	11.59	11.27	2.36M
November 03, 2026	11.38	11.13	11.13	11.38	11.09	1.6M
November 02, 2026	11.1	11.44	11.44	11.45	11.03	2.89M
October 30, 2026	11.14	11.03	11.03	11.16	10.92	2.33M
October 29, 2026	10.8	11.17	11.17	11.18	10.77	2.36M
October 28, 2026	10.66	10.71	10.71	10.77	10.64	2.46M
October 27, 2026	10.48	10.66	10.66	10.68	10.45	1.7M
October 26, 2026	10.44	10.4	10.4	10.54	10.37	1.82M
October 23, 2026	10.43	10.44	10.44	10.51	10.34	1.08M
October 22, 2026	10.08	10.53	10.53	10.58	10.08	1.96M
October 21, 2026	10.18	10.08	10.08	10.18	10.05	1.89M
October 20, 2026	10.15	10.13	10.13	10.24	10.1	1.92M
October 19, 2026	10.33	10.14	10.14	10.33	10.09	1.83M
October 16, 2026	10.7	10.33	10.33	10.74	10.27	2.26M
October 15, 2026	10.53	10.73	10.73	10.82	10.53	2.18M
October 14, 2026	10.66	10.54	10.54	10.68	10.51	1.97M
October 13, 2026	10.98	10.7	10.7	10.98	10.51	2.07M
October 12, 2026	10.86	10.89	10.89	10.96	10.8	1.59M
October 09, 2026	10.91	10.84	10.84	10.99	10.8	2.21M
October 08, 2026	10.7	10.79	10.79	10.93	10.7	2.29M
October 07, 2026	10.73	10.75	10.75	10.78	10.56	2.19M
October 06, 2026	10.92	10.81	10.81	11.03	10.79	2.11M
October 05, 2026	11	10.99	10.99	11.18	10.94	2.57M
October 02, 2026	11.18	10.97	10.97	11.29	10.86	2.89M
October 01, 2026	10.99	11.11	11.11	11.15	10.85	2.39M
September 30, 2026	11.18	10.99	10.99	11.23	10.99	1.8M
September 29, 2026	10.91	11.11	11.11	11.27	10.75	2.34M
September 28, 2026	11.21	11.16	11.16	11.24	11.07	1.43M
September 25, 2026	11.18	11.25	11.25	11.26	11.1	1.31M
September 24, 2026	11.2	11.17	11.17	11.26	11.05	1.46M
September 23, 2026	11.25	11.17	11.17	11.29	11.14	1.46M
September 22, 2026	11.5	11.31	11.31	11.56	11.3	1.08M
September 21, 2026	11.37	11.43	11.43	11.5	11.23	1.22M
September 18, 2026	11.72	11.29	11.29	11.72	11.26	3.16M
September 17, 2026	11.6	11.74	11.74	11.84	11.52	1.82M
September 16, 2026	11.56	11.53	11.53	11.57	11.38	2.68M
September 15, 2026	12	12	12	12.05	11.91	2.11M
September 11, 2026	11.96	11.89	11.89	12	11.84	1.39M
September 10, 2026	11.99	11.89	11.89	12.03	11.86	1.52M
September 09, 2026	12.18	11.98	11.98	12.2	11.98	1.6M
September 08, 2026	12.4	12.18	12.18	12.49	12.16	1.5M
September 04, 2026	12.24	12.44	12.44	12.54	12.22	1.26M
September 03, 2026	12.45	12.33	12.33	12.57	12.13	1.34M
September 02, 2026	12.26	12.25	12.25	12.37	12.18	1.07M
September 01, 2026	12.36	12.27	12.27	12.4	12.2	1.36M
August 31, 2026	12.23	12.41	12.41	12.52	12.22	1.77M
August 28, 2026	12.24	12.26	12.26	12.32	12.2	1.21M
August 27, 2026	12.2	12.23	12.23	12.32	12.13	1.41M
August 26, 2026	12	12.16	12.16	12.22	11.99	1.56M
August 25, 2026	12.02	12.05	12.05	12.07	11.93	1.45M
August 24, 2026	11.93	12.05	12.05	12.12	11.88	1.48M
August 21, 2026	11.98	11.91	11.91	12.09	11.87	1.1M
August 20, 2026	12.06	11.91	11.91	12.13	11.78	1.38M
August 19, 2026	12	12.06	12.06	12.11	11.97	2.19M
August 18, 2026	11.99	11.91	11.91	12.05	11.9	1.69M