FS KKR Capital Corp. (FSK)
NYSE: FSK
· Real-Time Price · USD
18.13
0.10 (0.55%)
At close: Sep 05, 2025, 3:59 PM
18.12
-0.06%
After-hours: Sep 05, 2025, 07:40 PM EDT
FSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 18.07 | 18.09 | 17.90 | 18.03 | 18.03 | -0.17% | 1,202,059 |
| Sep 3, 2025 | 18.09 | 18.15 | 18.00 | 18.06 | 18.06 | -0.22% | 1,175,999 |
| Sep 2, 2025 | 18.14 | 18.16 | 17.96 | 18.10 | 18.10 | -0.77% | 1,522,820 |
| Aug 29, 2025 | 18.06 | 18.25 | 18.01 | 18.24 | 18.24 | 1.39% | 1,366,006 |
| Aug 28, 2025 | 18.04 | 18.07 | 17.89 | 17.99 | 17.99 | -0.17% | 1,111,407 |
| Aug 27, 2025 | 17.93 | 18.10 | 17.92 | 18.02 | 18.02 | 0.50% | 1,293,006 |
| Aug 26, 2025 | 17.91 | 18.02 | 17.85 | 17.93 | 17.93 | 0.28% | 1,692,537 |
| Aug 25, 2025 | 18.12 | 18.18 | 17.88 | 17.88 | 17.88 | -1.11% | 1,593,820 |
| Aug 22, 2025 | 17.73 | 18.18 | 17.73 | 18.08 | 18.08 | 2.03% | 1,624,719 |
| Aug 21, 2025 | 17.75 | 17.86 | 17.69 | 17.72 | 17.72 | -0.17% | 1,481,081 |
| Aug 20, 2025 | 17.58 | 17.77 | 17.46 | 17.75 | 17.75 | 1.14% | 2,289,400 |
| Aug 19, 2025 | 17.49 | 17.68 | 17.44 | 17.55 | 17.55 | 0.75% | 1,656,676 |
| Aug 18, 2025 | 17.47 | 17.50 | 17.35 | 17.42 | 17.42 | -0.40% | 2,490,200 |
| Aug 15, 2025 | 17.64 | 17.71 | 17.45 | 17.49 | 17.49 | -0.85% | 2,097,724 |
| Aug 14, 2025 | 17.87 | 17.87 | 17.61 | 17.64 | 17.64 | -1.45% | 2,362,000 |
| Aug 13, 2025 | 17.77 | 17.98 | 17.60 | 17.90 | 17.90 | 1.02% | 3,111,378 |
| Aug 12, 2025 | 17.57 | 17.89 | 17.55 | 17.72 | 17.72 | 0.97% | 3,442,031 |
| Aug 11, 2025 | 17.96 | 18.07 | 17.40 | 17.55 | 17.55 | -1.90% | 5,298,400 |
| Aug 8, 2025 | 18.50 | 18.85 | 17.83 | 17.89 | 17.89 | -3.71% | 6,228,600 |
| Aug 7, 2025 | 18.90 | 19.24 | 18.51 | 18.58 | 18.58 | -8.20% | 7,691,600 |