FS KKR Capital Corp. (FSK)
21.39
0.44 (2.10%)
At close: Apr 01, 2025, 3:59 PM
21.50
0.53%
After-hours: Apr 01, 2025, 08:00 PM EDT
FS KKR Capital Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 21.01 | 21.50 | 21.00 | 21.36 | 0.41 | 1.96% | 1,917,510 |
| Mar 31, 2025 | 20.92 | 21.00 | 20.41 | 20.95 | -0.04 | -0.19% | 1,599,818 |
| Mar 28, 2025 | 21.13 | 21.18 | 20.88 | 20.99 | -0.10 | -0.47% | 1,398,300 |
| Mar 27, 2025 | 21.29 | 21.30 | 21.03 | 21.09 | -0.17 | -0.80% | 1,242,200 |
| Mar 26, 2025 | 21.32 | 21.55 | 21.24 | 21.26 | 0.00 | 0.00% | 1,455,700 |
| Mar 25, 2025 | 21.05 | 21.52 | 21.04 | 21.26 | 0.28 | 1.33% | 2,488,100 |
| Mar 24, 2025 | 20.94 | 21.00 | 20.74 | 20.98 | 0.24 | 1.16% | 1,762,439 |
| Mar 21, 2025 | 20.41 | 20.74 | 20.31 | 20.74 | 0.27 | 1.32% | 6,616,405 |
| Mar 20, 2025 | 20.29 | 20.49 | 20.15 | 20.47 | -0.05 | -0.24% | 2,960,155 |
| Mar 19, 2025 | 20.60 | 20.67 | 20.24 | 20.52 | -0.73 | -3.44% | 3,799,622 |
| Mar 18, 2025 | 21.29 | 21.45 | 21.17 | 21.25 | -0.04 | -0.19% | 3,386,620 |
| Mar 17, 2025 | 21.19 | 21.57 | 21.19 | 21.29 | -0.15 | -0.70% | 3,334,942 |
| Mar 14, 2025 | 21.17 | 21.48 | 21.14 | 21.44 | 0.47 | 2.24% | 2,031,500 |
| Mar 13, 2025 | 21.61 | 21.65 | 20.90 | 20.97 | -0.67 | -3.10% | 3,241,112 |
| Mar 12, 2025 | 21.89 | 22.25 | 21.45 | 21.64 | -0.10 | -0.46% | 2,365,302 |
| Mar 11, 2025 | 22.70 | 22.74 | 21.53 | 21.74 | -0.93 | -4.10% | 3,308,945 |
| Mar 10, 2025 | 22.62 | 22.85 | 22.42 | 22.67 | -0.21 | -0.92% | 1,539,200 |
| Mar 7, 2025 | 22.32 | 22.95 | 22.31 | 22.88 | 0.62 | 2.79% | 1,325,364 |
| Mar 6, 2025 | 22.55 | 22.64 | 22.18 | 22.26 | -0.39 | -1.72% | 1,775,179 |
| Mar 5, 2025 | 22.86 | 22.94 | 22.44 | 22.65 | -0.14 | -0.61% | 1,481,433 |
| Mar 4, 2025 | 22.88 | 23.07 | 22.69 | 22.79 | -0.34 | -1.47% | 1,775,205 |
| Mar 3, 2025 | 23.55 | 23.84 | 23.01 | 23.13 | -0.35 | -1.49% | 1,987,870 |
| Feb 28, 2025 | 22.80 | 23.50 | 22.78 | 23.48 | 0.72 | 3.16% | 1,976,028 |
| Feb 27, 2025 | 22.32 | 23.05 | 22.26 | 22.76 | -0.14 | -0.61% | 2,210,805 |
| Feb 26, 2025 | 23.46 | 23.51 | 22.82 | 22.90 | -0.51 | -2.18% | 2,462,428 |
| Feb 25, 2025 | 23.53 | 23.60 | 23.30 | 23.41 | -0.07 | -0.30% | 2,215,817 |
| Feb 24, 2025 | 23.66 | 23.73 | 23.40 | 23.48 | -0.23 | -0.97% | 1,335,304 |
| Feb 21, 2025 | 23.76 | 23.83 | 23.56 | 23.71 | -0.04 | -0.17% | 1,384,403 |
| Feb 20, 2025 | 24.02 | 24.03 | 23.66 | 23.75 | -0.31 | -1.29% | 1,488,900 |
| Feb 19, 2025 | 23.94 | 24.10 | 23.75 | 24.06 | 0.11 | 0.46% | 1,258,377 |
| Feb 18, 2025 | 23.75 | 24.04 | 23.71 | 23.95 | 0.22 | 0.93% | 1,309,276 |
| Feb 14, 2025 | 23.38 | 23.73 | 23.35 | 23.73 | 0.37 | 1.58% | 1,237,707 |
| Feb 13, 2025 | 23.37 | 23.43 | 23.27 | 23.36 | -0.01 | -0.04% | 1,038,040 |
| Feb 12, 2025 | 23.10 | 23.39 | 23.10 | 23.37 | 0.21 | 0.91% | 1,065,321 |
| Feb 11, 2025 | 23.11 | 23.24 | 23.07 | 23.16 | 0.05 | 0.22% | 715,598 |
| Feb 10, 2025 | 23.29 | 23.30 | 23.06 | 23.11 | -0.12 | -0.52% | 1,036,000 |
| Feb 7, 2025 | 23.16 | 23.24 | 22.99 | 23.23 | 0.09 | 0.39% | 915,941 |
| Feb 6, 2025 | 23.15 | 23.20 | 23.00 | 23.14 | 0.04 | 0.17% | 869,900 |
| Feb 5, 2025 | 23.27 | 23.33 | 22.88 | 23.10 | -0.13 | -0.56% | 1,235,500 |
| Feb 4, 2025 | 23.11 | 23.31 | 23.10 | 23.23 | 0.02 | 0.09% | 975,580 |
| Feb 3, 2025 | 22.58 | 23.31 | 22.40 | 23.21 | -0.18 | -0.77% | 1,682,652 |
| Jan 31, 2025 | 23.25 | 23.47 | 23.14 | 23.39 | 0.28 | 1.21% | 2,895,273 |
| Jan 30, 2025 | 22.82 | 23.18 | 22.76 | 23.11 | 0.44 | 1.94% | 1,296,500 |
| Jan 29, 2025 | 23.01 | 23.09 | 22.58 | 22.67 | -0.31 | -1.35% | 969,414 |
| Jan 28, 2025 | 22.79 | 23.02 | 22.77 | 22.98 | 0.19 | 0.83% | 1,217,190 |
| Jan 27, 2025 | 22.58 | 22.79 | 22.58 | 22.79 | 0.14 | 0.62% | 906,500 |
| Jan 24, 2025 | 22.53 | 22.67 | 22.50 | 22.65 | 0.13 | 0.58% | 1,073,499 |
| Jan 23, 2025 | 22.34 | 22.55 | 22.33 | 22.52 | 0.18 | 0.81% | 1,061,045 |
| Jan 22, 2025 | 22.48 | 22.48 | 22.28 | 22.34 | -0.13 | -0.58% | 1,011,314 |
| Jan 21, 2025 | 22.30 | 22.47 | 22.30 | 22.47 | 0.21 | 0.94% | 1,511,364 |