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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	21.64	21.32	21.32	21.71	21.2	1.22M
July 29, 2025	21.76	21.63	21.63	21.76	21.31	1.24M
July 28, 2025	22.23	21.83	21.83	22.25	21.74	1.01M
July 25, 2025	22.26	22.23	22.23	22.3	22.14	659,412
July 24, 2025	22.35	22.27	22.27	22.48	22.22	776,100
July 23, 2025	22.22	22.36	22.36	22.48	22.19	1.27M
July 22, 2025	22.1	22.22	22.22	22.28	21.97	1.07M
July 21, 2025	22.48	22.04	22.04	22.52	22.02	854,600
July 18, 2025	22.46	22.37	22.37	22.68	22.34	668,100
July 17, 2025	22.18	22.48	22.48	22.53	22.17	1.27M
July 16, 2025	21.8	22.26	22.26	22.29	21.8	1.19M
July 15, 2025	21.78	21.8	21.8	21.95	21.77	807,757
July 14, 2025	21.77	21.81	21.81	21.83	21.56	920,037
July 11, 2025	21.51	21.78	21.78	21.88	21.49	902,300
July 10, 2025	21.25	21.59	21.59	21.78	21.25	1.17M
July 09, 2025	21.21	21.25	21.25	21.28	21.13	937,305
July 08, 2025	21.16	21.19	21.19	21.33	21.16	994,203
July 07, 2025	21.3	21.16	21.16	21.36	20.98	1.12M
July 03, 2025	21.36	21.39	21.39	21.48	21.32	681,028
July 02, 2025	21.04	21.31	21.31	21.41	21.04	3M
July 01, 2025	20.75	21.03	21.03	21.17	20.67	2.45M
June 30, 2025	20.69	20.75	20.75	20.79	20.58	859,045
June 27, 2025	20.75	20.64	20.64	20.75	20.51	824,900
June 26, 2025	20.42	20.61	20.61	20.72	20.42	916,400
June 25, 2025	20.45	20.4	20.4	20.49	20.27	1.25M
June 24, 2025	20.31	20.39	20.39	20.54	20.29	1.6M
June 23, 2025	20.59	20.28	20.28	20.59	20.01	2.25M
June 20, 2025	20.55	20.61	20.61	20.76	20.55	1.53M
June 18, 2025	20.27	20.57	20.57	20.66	20.19	1.46M
June 17, 2025	20.94	20.98	20.28	21.11	20.76	1.85M
June 16, 2025	21.29	20.97	20.27	21.42	20.94	1.8M
June 13, 2025	21.18	21.17	20.46	21.36	21.07	985,458
June 12, 2025	21.42	21.38	20.67	21.56	21.23	843,400
June 11, 2025	21.56	21.5	20.78	21.78	21.43	1.1M
June 10, 2025	21.41	21.5	20.78	21.58	21.37	1.11M
June 09, 2025	21.38	21.41	20.7	21.67	21.37	995,489
June 06, 2025	21.14	21.3	20.59	21.35	21.14	854,049
June 05, 2025	21.15	21.04	20.34	21.18	20.85	908,757
June 04, 2025	21.23	21.13	20.42	21.27	21.09	789,300
June 03, 2025	21.15	21.2	20.49	21.27	20.96	825,653
June 02, 2025	21.1	21.09	20.39	21.2	20.95	738,836
May 30, 2025	21.23	21.21	21.21	21.3	21.08	1.15M
May 29, 2025	21.44	21.32	21.32	21.44	21.2	705,541

FS KKR Capital Corp. (FSK) NYSE