FS KKR Capital Corp. (FSK) NYSE

10.90

+0(+0.00%)

Updated at June 02 04:00PM

Currency In USD

FSK Historical Return

If you invested $1000 in FS KKR Capital Corp. (FSK) 10 years ago, it would be worth $1,152.22 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $981.1, while $1000 invested 1 year ago would be worth $612.36. This corresponds to total returns of 15.22%, -1.89%, -38.76%, respectively, with annualized returns of 1.43%, -0.38%, -38.76%.

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
June 02, 2026	10.82	10.9	10.9	11.03	10.81	2.59M
June 01, 2026	10.85	10.9	10.9	10.95	10.75	3.09M
May 29, 2026	10.79	10.87	10.87	11.03	10.73	2.79M
May 28, 2026	10.8	10.8	10.8	10.96	10.78	2.71M
May 27, 2026	10.84	10.83	10.83	11.01	10.77	1.89M
May 26, 2026	10.8	10.83	10.83	11.02	10.8	2.19M
May 22, 2026	10.96	10.78	10.78	11.09	10.76	2.96M
May 21, 2026	10.96	10.93	10.93	11.08	10.81	3.25M
May 20, 2026	10.65	10.96	10.96	11.06	10.65	4.22M
May 19, 2026	10.7	10.59	10.59	10.81	10.53	3.56M
May 18, 2026	10.9	10.72	10.72	10.95	10.71	2.75M
May 15, 2026	10.7	10.98	10.98	11.04	10.62	3.82M
May 14, 2026	10.78	10.8	10.8	10.94	10.76	2.93M
May 13, 2026	10.71	10.72	10.72	10.87	10.65	4.59M
May 12, 2026	10.76	10.78	10.78	10.92	10.57	5.17M
May 11, 2026	10.54	10.76	10.76	11.06	10.54	7.62M
May 08, 2026	11	10.84	10.84	11.05	10.64	5.88M
May 07, 2026	11.36	10.95	10.95	11.36	10.93	5.13M
May 06, 2026	11.55	11.42	11.42	11.57	11.31	2.78M
May 05, 2026	11.67	11.5	11.5	11.73	11.32	3.14M
May 04, 2026	11.5	11.62	11.62	11.7	11.47	3.51M
May 01, 2026	11.3	11.55	11.55	11.6	11.23	4.9M
April 30, 2026	10.62	11.25	11.25	11.27	10.62	3.8M
April 29, 2026	10.76	10.68	10.68	10.83	10.59	2.13M
April 28, 2026	10.5	10.82	10.82	10.82	10.5	2.63M
April 27, 2026	10.5	10.5	10.5	10.64	10.32	3.29M
April 24, 2026	10.66	10.52	10.52	10.74	10.49	3.03M
April 23, 2026	10.97	10.58	10.58	11.03	10.56	3.48M
April 22, 2026	11.23	11.03	11.03	11.3	10.91	1.78M
April 21, 2026	11.36	11.06	11.06	11.39	11.04	2.29M
April 20, 2026	11.27	11.3	11.3	11.37	11.2	2.17M
April 17, 2026	11.18	11.39	11.39	11.42	11.14	3.52M
April 16, 2026	11.14	10.97	10.97	11.26	10.95	3.79M
April 15, 2026	10.78	11.12	11.12	11.27	10.75	4.31M
April 14, 2026	10.5	10.73	10.73	10.78	10.47	2.6M
April 13, 2026	10.08	10.37	10.37	10.38	10	2.5M
April 10, 2026	10.22	10.13	10.13	10.29	10.09	1.8M
April 09, 2026	10.16	10.14	10.14	10.22	10.03	2.8M
April 08, 2026	10.8	10.24	10.24	10.93	10.23	3.66M
April 07, 2026	10.71	10.54	10.54	10.84	10.52	3.25M
April 06, 2026	10.44	10.73	10.73	10.84	10.39	5.04M
April 02, 2026	10	10.51	10.51	10.53	9.96	5.93M
April 01, 2026	10.19	10.11	10.11	10.22	9.95	4.15M
March 31, 2026	10.06	10.18	10.18	10.26	9.9	3.63M
March 30, 2026	9.93	9.95	9.95	10.11	9.84	3.07M
March 27, 2026	10.16	9.91	9.91	10.19	9.88	3.35M
March 26, 2026	10.35	10.19	10.19	10.56	10.15	2.97M
March 25, 2026	10.19	10.42	10.42	10.48	10.16	3.56M
March 24, 2026	10.11	10.04	10.04	10.2	9.9	5.56M
March 23, 2026	10.08	10.38	10.38	10.51	10.02	4.73M
March 20, 2026	10.06	9.97	9.97	10.13	9.87	7.02M
March 19, 2026	10.08	10.16	10.16	10.3	10.05	3.84M
March 18, 2026	9.73	10.1	10.1	10.21	9.72	4.56M
March 17, 2026	10.19	10.26	9.78	10.49	10.15	4.7M
March 16, 2026	10.15	10.15	9.68	10.32	10.04	4.53M
March 13, 2026	10.26	10.09	9.62	10.35	10.06	3.9M
March 12, 2026	10.39	10.24	9.76	10.49	10.18	5.63M
March 11, 2026	10.5	10.45	9.96	10.62	10.16	5.67M
March 10, 2026	10.77	10.56	10.07	10.87	10.54	4.4M
March 09, 2026	10.57	10.79	10.29	10.82	10.53	3.39M