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 $1,039.81 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $956.41, while $1000 invested 1 year ago would be worth $804.84. This corresponds to total returns of 3.98%, -4.36%, -19.52%, respectively, with annualized returns of 0.39%, -0.89%, -19.52%.

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
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
August 17, 2026	12.28	12.01	12.01	12.32	11.96	1.72M
August 14, 2026	12.58	12.36	12.36	12.62	12.35	1.3M
August 13, 2026	12.24	12.64	12.64	12.71	12.22	2.03M
August 12, 2026	12.25	12.17	12.17	12.27	12.07	1.76M
August 11, 2026	12.17	12.25	12.25	12.31	12.06	1.84M
August 10, 2026	12.26	12.19	12.19	12.31	12.07	2.63M
August 07, 2026	11.85	12.44	12.44	12.54	11.85	4.86M
August 06, 2026	11.64	11.88	11.88	11.94	11.37	5.39M
August 05, 2026	11.46	11.04	11.04	11.49	10.89	2.83M
August 04, 2026	11.11	11.47	11.47	11.54	11.11	3.74M
August 03, 2026	10.62	11.09	11.09	11.11	10.57	3.88M
July 31, 2026	10.6	10.57	10.57	10.64	10.49	1.54M
July 30, 2026	10.72	10.56	10.56	10.9	10.4	2.43M
July 29, 2026	10.92	10.75	10.75	10.95	10.7	1.61M
July 28, 2026	10.88	10.99	10.99	11.01	10.7	3.38M
July 27, 2026	10.7	10.85	10.85	10.89	10.7	2.43M
July 23, 2026	10.72	10.58	10.58	10.74	10.51	2.77M
July 22, 2026	11	10.86	10.86	11.07	10.79	1.7M
July 21, 2026	10.85	10.99	10.99	11.08	10.84	2.05M
July 20, 2026	10.92	10.86	10.86	10.95	10.68	2.02M
July 17, 2026	11.1	10.93	10.93	11.17	10.88	1.59M
July 16, 2026	10.89	11.11	11.11	11.15	10.8	2.34M
July 15, 2026	10.89	10.89	10.89	11.11	10.88	3.6M
July 14, 2026	10.84	10.79	10.79	10.9	10.72	1.73M
July 13, 2026	10.87	10.81	10.81	10.98	10.72	2.11M
July 10, 2026	10.56	10.8	10.8	10.88	10.56	2.26M
July 09, 2026	10.55	10.56	10.56	10.65	10.49	2.3M
July 08, 2026	10.39	10.56	10.56	10.58	10.34	2.09M