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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.28	15.62	15.62	15.72	15.21	2.45M
November 20, 2025	15.4	15.25	15.25	15.54	15.2	2.25M
November 19, 2025	15.27	15.27	15.27	15.5	15.19	2.1M
November 18, 2025	15.25	15.31	15.31	15.37	15.13	2.56M
November 17, 2025	15.62	15.31	15.31	15.75	15.3	3.08M
November 14, 2025	15.51	15.59	15.59	15.63	15.39	2.1M
November 13, 2025	15.65	15.58	15.58	15.74	15.52	2.68M
November 12, 2025	15.53	15.65	15.65	15.69	15.5	1.97M
November 11, 2025	15.5	15.49	15.49	15.66	15.38	2.13M
November 10, 2025	15.33	15.37	15.37	15.43	15.07	2.42M
November 07, 2025	15.02	15.23	15.23	15.28	14.98	2.58M
November 06, 2025	15.13	15.21	15.21	16.05	15.1	5.5M
November 05, 2025	14.8	14.79	14.79	14.94	14.6	2.99M
November 04, 2025	14.95	14.92	14.92	15.09	14.79	2.74M
November 03, 2025	15.09	15.11	15.11	15.11	14.86	2.86M
October 31, 2025	15	15.09	15.09	15.13	14.89	1.8M
October 30, 2025	15.11	15.06	15.06	15.22	14.94	1.76M
October 29, 2025	15.28	15.2	15.2	15.44	15.14	1.72M
October 28, 2025	15.45	15.35	15.35	15.52	15.25	2.08M
October 27, 2025	15.3	15.51	15.51	15.52	15.23	2.26M
October 24, 2025	15.15	15.21	15.21	15.3	15.11	1.22M
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

FS KKR Capital Corp. (FSK) NYSE