FS KKR Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	17.77	17.98	17.60	17.90	-	1.02%	3,109,706
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%	5,298,373
Aug 8, 2025	18.50	18.85	17.83	17.89	17.89	-3.71%	6,228,566
Aug 7, 2025	18.90	19.24	18.51	18.58	18.58	-8.20%	7,691,564
Aug 6, 2025	20.25	20.41	20.10	20.24	20.24	0.50%	1,310,171
Aug 5, 2025	20.00	20.25	19.70	20.14	20.14	0.30%	2,534,708
Aug 4, 2025	20.40	20.49	20.02	20.08	20.08	-2.05%	2,026,962
Aug 1, 2025	20.73	20.76	20.25	20.50	20.50	-1.96%	1,866,931
Jul 31, 2025	21.14	21.34	20.81	20.91	20.91	-1.92%	1,880,342
Jul 30, 2025	21.64	21.71	21.20	21.32	21.32	-1.43%	1,218,722
Jul 29, 2025	21.76	21.76	21.31	21.63	21.63	-0.92%	1,240,649
Jul 28, 2025	22.23	22.25	21.74	21.83	21.83	-1.80%	1,014,739
Jul 25, 2025	22.26	22.30	22.14	22.23	22.23	-0.18%	659,412
Jul 24, 2025	22.35	22.48	22.22	22.27	22.27	-0.40%	776,064
Jul 23, 2025	22.22	22.48	22.19	22.36	22.36	0.63%	1,265,608
Jul 22, 2025	22.10	22.28	21.97	22.22	22.22	0.82%	1,067,311
Jul 21, 2025	22.48	22.52	22.02	22.04	22.04	-1.48%	854,586
Jul 18, 2025	22.46	22.68	22.34	22.37	22.37	-0.49%	668,084
Jul 17, 2025	22.18	22.53	22.17	22.48	22.48	0.99%	1,269,157
Jul 16, 2025	21.80	22.29	21.80	22.26	22.26	2.11%	1,186,113
Jul 15, 2025	21.78	21.95	21.77	21.80	21.80	-0.05%	807,757
Jul 14, 2025	21.77	21.83	21.56	21.81	21.81	0.14%	920,037
Jul 11, 2025	21.51	21.88	21.49	21.78	21.78	0.88%	902,268
Jul 10, 2025	21.25	21.78	21.25	21.59	21.59	1.60%	1,168,578
Jul 9, 2025	21.21	21.28	21.13	21.25	21.25	0.28%	937,305
Jul 8, 2025	21.16	21.33	21.16	21.19	21.19	0.14%	994,203
Jul 7, 2025	21.30	21.36	20.98	21.16	21.16	-1.08%	1,114,973
Jul 3, 2025	21.36	21.48	21.32	21.39	21.39	0.38%	681,028
Jul 2, 2025	21.04	21.41	21.04	21.31	21.31	1.33%	2,997,209
Jul 1, 2025	20.75	21.17	20.67	21.03	21.03	1.35%	2,448,215
Jun 30, 2025	20.69	20.79	20.58	20.75	20.75	0.53%	859,045
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