FS KKR Capital Corp. (FSK)
NYSE: FSK
· Real-Time Price · USD
15.18
-0.01 (-0.03%)
At close: Sep 26, 2025, 3:59 PM
15.21
0.23%
After-hours: Sep 26, 2025, 07:53 PM EDT
FSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.20 | 15.58 | 15.14 | 15.17 | 15.17 | -0.07% | 1,905,748 |
| Sep 25, 2025 | 15.01 | 15.25 | 14.92 | 15.18 | 15.18 | 0.73% | 2,711,000 |
| Sep 24, 2025 | 15.09 | 15.17 | 14.90 | 15.07 | 15.07 | -0.40% | 4,614,041 |
| Sep 23, 2025 | 15.39 | 15.53 | 15.12 | 15.13 | 15.13 | -1.75% | 3,883,657 |
| Sep 22, 2025 | 15.76 | 15.88 | 15.39 | 15.40 | 15.40 | -2.90% | 4,591,541 |
| Sep 19, 2025 | 15.90 | 16.01 | 15.48 | 15.86 | 15.86 | -0.06% | 7,914,546 |
| Sep 18, 2025 | 16.00 | 16.07 | 15.70 | 15.87 | 15.87 | -1.00% | 7,210,200 |
| Sep 17, 2025 | 16.13 | 16.35 | 16.01 | 16.03 | 16.03 | -5.20% | 3,326,500 |
| Sep 16, 2025 | 16.99 | 17.10 | 16.76 | 16.91 | 16.21 | -0.24% | 3,247,922 |
| Sep 15, 2025 | 17.68 | 17.75 | 16.94 | 16.95 | 16.25 | -3.36% | 3,796,043 |
| Sep 12, 2025 | 17.83 | 17.87 | 17.50 | 17.54 | 16.81 | -1.57% | 2,067,200 |
| Sep 11, 2025 | 17.84 | 17.90 | 17.72 | 17.82 | 17.08 | 0.17% | 1,381,500 |
| Sep 10, 2025 | 17.84 | 17.99 | 17.75 | 17.79 | 17.05 | -0.34% | 1,296,328 |
| Sep 9, 2025 | 18.03 | 18.09 | 17.85 | 17.85 | 17.11 | -1.44% | 1,320,500 |
| Sep 8, 2025 | 18.21 | 18.21 | 17.93 | 18.11 | 17.36 | -0.11% | 1,849,148 |
| Sep 5, 2025 | 18.10 | 18.20 | 17.95 | 18.13 | 17.38 | 0.55% | 1,301,700 |
| Sep 4, 2025 | 18.07 | 18.09 | 17.90 | 18.03 | 17.28 | -0.17% | 1,202,600 |
| Sep 3, 2025 | 18.09 | 18.15 | 18.00 | 18.06 | 17.31 | -0.22% | 1,175,999 |
| Sep 2, 2025 | 18.14 | 18.16 | 17.96 | 18.10 | 17.35 | -0.77% | 1,522,820 |
| Aug 29, 2025 | 18.06 | 18.25 | 18.01 | 18.24 | 17.48 | 1.39% | 1,366,006 |