Skip to main content

FS KKR Capital Corp (NY: FSK )

19.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 19.14 19.19 19.03 19.16 1,024,059 +0.11(+0.58%)
Apr 17, 2024 18.93 19.15 18.90 19.05 1,188,701 +0.20(+1.06%)
Apr 16, 2024 18.82 18.93 18.73 18.85 1,449,425 +0.03(+0.16%)
Apr 15, 2024 19.17 19.24 18.79 18.82 1,383,246 -0.19(-1.00%)
Apr 12, 2024 19.28 19.37 18.93 19.01 1,245,521 -0.32(-1.66%)
Apr 11, 2024 19.25 19.34 19.12 19.33 1,308,933 +0.10(+0.52%)
Apr 10, 2024 19.12 19.30 19.12 19.23 1,115,203 -0.06(-0.31%)
Apr 09, 2024 19.30 19.32 19.18 19.29 990,305 +0.05(+0.26%)
Apr 08, 2024 19.17 19.25 19.12 19.24 1,007,797 +0.06(+0.31%)
Apr 05, 2024 18.91 19.20 18.90 19.18 1,031,583 +0.21(+1.11%)
Apr 04, 2024 19.24 19.28 18.96 18.97 1,231,097 -0.19(-0.99%)
Apr 03, 2024 19.07 19.22 19.03 19.16 2,778,131 +0.06(+0.31%)
Apr 02, 2024 18.98 19.18 18.90 19.10 2,608,131 +0.14(+0.74%)
Apr 01, 2024 19.13 19.16 18.93 18.96 1,536,703 -0.11(-0.58%)
Mar 28, 2024 18.99 19.09 19.08 19.07 1,434,750 +0.12(+0.63%)
Mar 27, 2024 18.90 18.94 18.84 18.95 1,297,533 +0.14(+0.74%)
Mar 26, 2024 18.71 18.82 18.71 18.81 910,131 +0.12(+0.64%)
Mar 25, 2024 18.65 18.80 18.63 18.69 1,029,140 +0.07(+0.38%)
Mar 22, 2024 18.73 18.79 18.55 18.62 854,354 -0.12(-0.64%)
Mar 21, 2024 18.59 18.83 18.59 18.74 1,130,246 +0.12(+0.64%)
Mar 20, 2024 18.43 18.63 18.38 18.62 1,313,681 +0.18(+0.98%)
Mar 19, 2024 18.36 18.53 18.33 18.44 1,214,467 +0.02(+0.11%)
Mar 18, 2024 18.45 18.50 18.38 18.42 1,366,874 -0.06(-0.32%)
Mar 15, 2024 18.38 18.58 18.31 18.48 2,686,355 +0.12(+0.65%)
Mar 14, 2024 18.66 18.72 18.31 18.36 1,904,299 -0.30(-1.61%)
Mar 13, 2024 18.61 18.76 18.55 18.66 1,368,610 +0.14(+0.76%)
Mar 12, 2024 18.70 18.70 18.44 18.52 2,428,336 -0.12(-0.64%)
Mar 11, 2024 18.57 18.68 18.51 18.64 2,159,265 +0.13(+0.73%)
Mar 08, 2024 18.60 18.82 18.51 18.51 2,136,848 -0.03(-0.16%)
Mar 07, 2024 18.27 18.55 18.25 18.53 2,099,827 +0.29(+1.59%)
Mar 06, 2024 18.13 18.38 18.11 18.24 1,995,162 +0.24(+1.34%)
Mar 05, 2024 18.41 18.47 17.95 18.00 4,073,893 -0.47(-2.56%)
Mar 04, 2024 18.48 18.70 18.46 18.48 2,420,885 +0.09(+0.47%)
Mar 01, 2024 18.25 18.44 18.14 18.39 2,352,467 +0.19(+1.06%)
Feb 29, 2024 17.98 18.22 17.89 18.20 2,720,036 +0.33(+1.83%)
Feb 28, 2024 18.08 18.15 17.86 17.87 4,039,949 -0.27(-1.49%)
Feb 27, 2024 18.80 18.89 17.89 18.14 7,445,446 -1.13(-5.85%)
Feb 26, 2024 19.44 19.46 19.23 19.27 2,390,318 -0.23(-1.19%)
Feb 23, 2024 19.49 19.61 19.39 19.50 1,607,033 +0.06(+0.30%)
Feb 22, 2024 19.36 19.47 19.31 19.44 1,614,513 +0.10(+0.50%)
Feb 21, 2024 19.39 19.44 19.29 19.34 1,241,637 -0.06(-0.30%)
Feb 20, 2024 19.47 19.49 19.36 19.40 1,655,131 -0.07(-0.35%)
Feb 16, 2024 19.39 19.53 19.29 19.47 1,446,186 +0.00(+0.00%)
Feb 15, 2024 19.30 19.52 19.30 19.47 1,565,352 +0.15(+0.80%)
Feb 14, 2024 19.28 19.36 19.23 19.31 1,525,358 +0.13(+0.65%)
Feb 13, 2024 19.27 19.31 19.15 19.19 1,633,028 -0.24(-1.24%)
Feb 12, 2024 19.21 19.47 19.20 19.43 1,632,396 +0.19(+1.00%)
Feb 09, 2024 19.23 19.24 19.10 19.24 1,349,930 +0.03(+0.15%)
Feb 08, 2024 19.24 19.31 19.11 19.21 1,605,392 -0.09(-0.45%)
Feb 07, 2024 19.32 19.38 19.14 19.30 1,703,014 +0.00(+0.00%)
Feb 06, 2024 19.50 19.50 19.24 19.30 1,937,884 -0.20(-1.04%)
Feb 05, 2024 19.56 19.60 19.27 19.50 1,573,882 -0.15(-0.78%)
Feb 02, 2024 19.59 19.74 19.53 19.65 1,530,868 -0.01(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.