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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	15.11	14.76	14.76	15.15	14.69	2.32M
October 15, 2025	15.12	15.06	15.06	15.28	14.98	2.59M
October 14, 2025	14.63	15.12	15.12	15.17	14.62	2.33M
October 13, 2025	14.25	14.76	14.76	14.86	14.25	3.33M
October 10, 2025	14.36	14.16	14.16	14.5	14.05	4.07M
October 09, 2025	14.54	14.37	14.37	14.66	14.27	3.62M
October 08, 2025	14.52	14.45	14.45	14.68	14.4	3.01M
October 07, 2025	14.64	14.51	14.51	14.67	14.28	4.21M
October 06, 2025	15.06	14.68	14.68	15.14	14.66	3.57M
October 03, 2025	15.37	14.96	14.96	15.39	14.86	3.48M
October 02, 2025	14.77	15.3	15.3	15.35	14.76	4.39M
October 01, 2025	14.86	14.82	14.82	15.05	14.77	4.3M
September 30, 2025	15.15	14.93	14.93	15.29	14.89	3.27M
September 29, 2025	15.2	14.98	14.98	15.21	14.96	2.45M
September 26, 2025	15.2	15.17	15.17	15.58	15.14	1.91M
September 25, 2025	15.01	15.18	15.18	15.25	14.92	2.71M
September 24, 2025	15.09	15.07	15.07	15.17	14.9	4.61M
September 23, 2025	15.39	15.13	15.13	15.53	15.12	3.88M
September 22, 2025	15.76	15.4	15.4	15.88	15.39	4.59M
September 19, 2025	15.9	15.86	15.86	16	15.48	7.91M
September 18, 2025	16	15.87	15.87	16.07	15.69	7.21M
September 17, 2025	16.13	16.03	16.03	16.35	16.01	3.33M
September 16, 2025	16.99	16.91	16.21	17.1	16.76	3.25M
September 15, 2025	17.68	16.95	16.25	17.75	16.94	3.8M
September 12, 2025	17.83	17.54	17.54	17.87	17.5	2.07M
September 11, 2025	17.84	17.82	17.82	17.9	17.72	1.38M

FS KKR Capital Corp. (FSK) NYSE