FS Credit Opportunities Corp. (FSCO)
NYSE: FSCO · Real-Time Price · USD
7.24
+0.13 (1.83%)
At close: Jun 27, 2025, 4:00 PM
7.20
-0.04 (-0.55%)
After-hours: Jun 27, 2025, 7:00 PM EDT
FS Credit Opportunities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.10 | 7.24 | 7.10 | 7.24 | 7.24 | 1.83% | 615,209 |
| Jun 26, 2025 | 7.10 | 7.13 | 7.09 | 7.11 | 7.11 | 0.14% | 454,608 |
| Jun 25, 2025 | 7.20 | 7.24 | 7.09 | 7.10 | 7.10 | -0.42% | 759,923 |
| Jun 24, 2025 | 7.20 | 7.24 | 7.12 | 7.13 | 7.13 | -0.83% | 823,535 |
| Jun 23, 2025 | 7.20 | 7.20 | 7.15 | 7.19 | 7.19 | -0.55% | 559,806 |
| Jun 20, 2025 | 7.25 | 7.27 | 7.22 | 7.23 | 7.16 | 0.14% | 737,896 |
| Jun 18, 2025 | 7.20 | 7.25 | 7.17 | 7.22 | 7.15 | 0.28% | 866,928 |
| Jun 17, 2025 | 7.23 | 7.23 | 7.18 | 7.20 | 7.13 | -0.28% | 666,961 |
| Jun 16, 2025 | 7.24 | 7.26 | 7.21 | 7.22 | 7.15 | -0.14% | 616,636 |
| Jun 13, 2025 | 7.22 | 7.25 | 7.21 | 7.23 | 7.16 | -0.28% | 515,051 |
| Jun 12, 2025 | 7.28 | 7.29 | 7.24 | 7.25 | 7.18 | -0.28% | 680,571 |
| Jun 11, 2025 | 7.29 | 7.30 | 7.24 | 7.27 | 7.20 | -0.27% | 644,604 |
| Jun 10, 2025 | 7.28 | 7.33 | 7.25 | 7.29 | 7.22 | 1.11% | 890,390 |
| Jun 9, 2025 | 7.18 | 7.26 | 7.18 | 7.21 | 7.14 | -0.28% | 800,037 |
| Jun 6, 2025 | 7.16 | 7.23 | 7.16 | 7.23 | 7.16 | 1.12% | 892,908 |
| Jun 5, 2025 | 7.20 | 7.21 | 7.07 | 7.15 | 7.08 | -0.42% | 800,705 |
| Jun 4, 2025 | 7.16 | 7.20 | 7.15 | 7.18 | 7.11 | - | 535,462 |
| Jun 3, 2025 | 7.22 | 7.22 | 7.16 | 7.18 | 7.11 | - | 500,530 |
| Jun 2, 2025 | 7.23 | 7.25 | 7.16 | 7.18 | 7.11 | -0.55% | 767,729 |
| May 30, 2025 | 7.20 | 7.23 | 7.17 | 7.22 | 7.15 | 0.70% | 905,347 |
| May 29, 2025 | 7.13 | 7.20 | 7.13 | 7.17 | 7.10 | 1.56% | 1,077,888 |
| May 28, 2025 | 7.05 | 7.11 | 7.03 | 7.06 | 6.99 | 0.57% | 651,559 |
| May 27, 2025 | 7.07 | 7.09 | 7.01 | 7.02 | 6.95 | -0.28% | 596,840 |
| May 23, 2025 | 6.95 | 7.05 | 6.95 | 7.04 | 6.97 | 0.57% | 488,347 |
| May 22, 2025 | 7.06 | 7.06 | 6.93 | 7.00 | 6.94 | -1.27% | 807,701 |
| May 21, 2025 | 7.15 | 7.18 | 7.04 | 7.09 | 6.96 | -0.84% | 852,013 |
| May 20, 2025 | 7.19 | 7.19 | 7.12 | 7.15 | 7.02 | - | 604,274 |
| May 19, 2025 | 7.10 | 7.17 | 7.10 | 7.15 | 7.02 | -0.14% | 563,873 |
| May 16, 2025 | 7.05 | 7.16 | 7.01 | 7.16 | 7.03 | 2.43% | 766,678 |
| May 15, 2025 | 7.00 | 7.05 | 6.91 | 6.99 | 6.86 | -0.29% | 1,373,739 |
| May 14, 2025 | 7.22 | 7.23 | 7.00 | 7.01 | 6.88 | -2.64% | 1,650,563 |
| May 13, 2025 | 7.19 | 7.21 | 7.16 | 7.20 | 7.07 | 0.70% | 801,313 |
| May 12, 2025 | 7.16 | 7.22 | 7.11 | 7.15 | 7.02 | 0.85% | 916,451 |
| May 9, 2025 | 7.14 | 7.14 | 7.05 | 7.09 | 6.96 | 0.14% | 844,630 |
| May 8, 2025 | 7.18 | 7.20 | 7.08 | 7.08 | 6.95 | -0.28% | 862,583 |
| May 7, 2025 | 6.98 | 7.21 | 6.96 | 7.10 | 6.97 | 2.45% | 2,011,634 |
| May 6, 2025 | 6.96 | 7.00 | 6.91 | 6.93 | 6.80 | -1.00% | 615,530 |
| May 5, 2025 | 7.02 | 7.03 | 6.95 | 7.00 | 6.87 | -0.71% | 820,261 |
| May 2, 2025 | 7.05 | 7.09 | 7.01 | 7.05 | 6.92 | 0.71% | 570,301 |
| May 1, 2025 | 7.01 | 7.07 | 6.96 | 7.00 | 6.87 | 0.57% | 694,306 |
| Apr 30, 2025 | 6.84 | 6.98 | 6.81 | 6.96 | 6.83 | 1.16% | 845,910 |
| Apr 29, 2025 | 6.85 | 6.89 | 6.82 | 6.88 | 6.75 | 1.33% | 1,104,597 |
| Apr 28, 2025 | 6.73 | 6.80 | 6.70 | 6.79 | 6.67 | 1.34% | 507,673 |
| Apr 25, 2025 | 6.68 | 6.74 | 6.65 | 6.70 | 6.58 | 0.60% | 469,006 |
| Apr 24, 2025 | 6.62 | 6.73 | 6.53 | 6.66 | 6.54 | 1.22% | 613,511 |
| Apr 23, 2025 | 6.67 | 6.67 | 6.51 | 6.58 | 6.46 | -0.45% | 892,632 |
| Apr 22, 2025 | 6.61 | 6.68 | 6.61 | 6.61 | 6.43 | 0.46% | 481,743 |
| Apr 21, 2025 | 6.60 | 6.65 | 6.49 | 6.58 | 6.40 | -0.75% | 719,865 |
| Apr 17, 2025 | 6.60 | 6.67 | 6.58 | 6.63 | 6.45 | 1.22% | 682,295 |
| Apr 16, 2025 | 6.50 | 6.67 | 6.43 | 6.55 | 6.37 | 0.31% | 631,246 |