FS KKR Capital Corp. (FSK)
NYSE: FSK · Real-Time Price · USD
20.64
+0.03 (0.15%)
At close: Jun 27, 2025, 4:00 PM
20.60
-0.04 (-0.19%)
After-hours: Jun 27, 2025, 7:20 PM EDT
FS KKR Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 20.75 | 20.75 | 20.51 | 20.64 | 20.64 | 0.15% | 824,886 |
| Jun 26, 2025 | 20.42 | 20.72 | 20.42 | 20.61 | 20.61 | 1.03% | 916,387 |
| Jun 25, 2025 | 20.45 | 20.49 | 20.27 | 20.40 | 20.40 | 0.05% | 1,251,158 |
| Jun 24, 2025 | 20.31 | 20.54 | 20.29 | 20.39 | 20.39 | 0.54% | 1,601,319 |
| Jun 23, 2025 | 20.59 | 20.59 | 20.01 | 20.28 | 20.28 | -1.60% | 2,248,454 |
| Jun 20, 2025 | 20.55 | 20.76 | 20.55 | 20.61 | 20.61 | 0.19% | 1,525,327 |
| Jun 18, 2025 | 20.27 | 20.66 | 20.19 | 20.57 | 20.57 | -1.95% | 1,460,131 |
| Jun 17, 2025 | 20.94 | 21.11 | 20.76 | 20.98 | 20.29 | 0.05% | 1,847,778 |
| Jun 16, 2025 | 21.29 | 21.42 | 20.94 | 20.97 | 20.28 | -0.94% | 1,797,078 |
| Jun 13, 2025 | 21.18 | 21.36 | 21.07 | 21.17 | 20.47 | -0.98% | 985,458 |
| Jun 12, 2025 | 21.42 | 21.56 | 21.23 | 21.38 | 20.68 | -0.56% | 843,385 |
| Jun 11, 2025 | 21.56 | 21.78 | 21.43 | 21.50 | 20.79 | - | 1,097,010 |
| Jun 10, 2025 | 21.41 | 21.58 | 21.37 | 21.50 | 20.79 | 0.42% | 1,111,895 |
| Jun 9, 2025 | 21.38 | 21.67 | 21.37 | 21.41 | 20.71 | 0.52% | 995,489 |
| Jun 6, 2025 | 21.14 | 21.35 | 21.14 | 21.30 | 20.60 | 1.24% | 854,049 |
| Jun 5, 2025 | 21.15 | 21.18 | 20.85 | 21.04 | 20.35 | -0.43% | 908,757 |
| Jun 4, 2025 | 21.23 | 21.27 | 21.09 | 21.13 | 20.44 | -0.33% | 789,300 |
| Jun 3, 2025 | 21.15 | 21.27 | 20.96 | 21.20 | 20.50 | 0.52% | 825,653 |
| Jun 2, 2025 | 21.10 | 21.20 | 20.95 | 21.09 | 20.40 | -0.57% | 738,836 |
| May 30, 2025 | 21.23 | 21.30 | 21.08 | 21.21 | 20.51 | -0.52% | 1,148,235 |
| May 29, 2025 | 21.44 | 21.44 | 21.20 | 21.32 | 20.62 | -0.05% | 705,541 |
| May 28, 2025 | 21.32 | 21.50 | 21.32 | 21.33 | 20.63 | 0.05% | 967,228 |
| May 27, 2025 | 21.10 | 21.33 | 20.95 | 21.32 | 20.62 | 1.86% | 1,028,547 |
| May 23, 2025 | 20.60 | 20.98 | 20.53 | 20.93 | 20.24 | 0.48% | 640,937 |
| May 22, 2025 | 20.84 | 20.95 | 20.64 | 20.83 | 20.14 | -0.19% | 958,325 |
| May 21, 2025 | 21.31 | 21.35 | 20.79 | 20.87 | 20.18 | -2.43% | 2,045,529 |
| May 20, 2025 | 21.32 | 21.46 | 21.24 | 21.39 | 20.69 | 0.14% | 734,868 |
| May 19, 2025 | 21.11 | 21.43 | 20.90 | 21.36 | 20.66 | 0.90% | 1,018,338 |
| May 16, 2025 | 20.96 | 21.25 | 20.96 | 21.17 | 20.47 | 1.20% | 929,946 |
| May 15, 2025 | 20.85 | 20.99 | 20.75 | 20.92 | 20.23 | 0.24% | 782,614 |
| May 14, 2025 | 20.76 | 20.94 | 20.65 | 20.87 | 20.18 | 0.38% | 1,003,548 |
| May 13, 2025 | 20.60 | 20.99 | 20.47 | 20.79 | 20.11 | 1.02% | 1,201,624 |
| May 12, 2025 | 20.37 | 20.82 | 20.36 | 20.58 | 19.90 | 3.37% | 1,600,837 |
| May 9, 2025 | 19.95 | 20.01 | 19.72 | 19.91 | 19.26 | -0.65% | 1,260,154 |
| May 8, 2025 | 20.00 | 20.13 | 19.66 | 20.04 | 19.38 | 3.03% | 1,308,900 |
| May 7, 2025 | 19.56 | 19.72 | 19.39 | 19.45 | 18.81 | -0.56% | 1,185,338 |
| May 6, 2025 | 19.40 | 19.63 | 19.33 | 19.56 | 18.92 | 0.26% | 1,206,802 |
| May 5, 2025 | 19.78 | 19.90 | 19.49 | 19.51 | 18.87 | -2.35% | 1,412,844 |
| May 2, 2025 | 19.77 | 20.00 | 19.66 | 19.98 | 19.32 | 1.99% | 1,260,514 |
| May 1, 2025 | 19.97 | 20.01 | 19.54 | 19.59 | 18.95 | -1.51% | 1,276,254 |
| Apr 30, 2025 | 20.00 | 20.00 | 19.55 | 19.89 | 19.24 | -1.14% | 932,498 |
| Apr 29, 2025 | 20.45 | 20.45 | 19.85 | 20.12 | 19.46 | -0.74% | 1,112,621 |
| Apr 28, 2025 | 20.18 | 20.33 | 20.06 | 20.27 | 19.60 | 0.50% | 1,383,312 |
| Apr 25, 2025 | 20.06 | 20.20 | 19.96 | 20.17 | 19.51 | 0.65% | 837,226 |
| Apr 24, 2025 | 19.72 | 20.11 | 19.69 | 20.04 | 19.38 | 1.62% | 916,630 |
| Apr 23, 2025 | 19.80 | 20.02 | 19.59 | 19.72 | 19.07 | 1.60% | 1,321,735 |
| Apr 22, 2025 | 19.20 | 19.45 | 19.13 | 19.41 | 18.77 | 2.00% | 1,005,450 |
| Apr 21, 2025 | 19.40 | 19.46 | 18.88 | 19.03 | 18.40 | -2.71% | 1,396,176 |
| Apr 17, 2025 | 19.20 | 19.74 | 19.20 | 19.56 | 18.92 | 2.25% | 1,463,578 |
| Apr 16, 2025 | 19.15 | 19.50 | 19.06 | 19.13 | 18.50 | -0.52% | 1,688,401 |