Skip to main content
FS KKR Capital Corp. (FSK)
NYSE: FSK · Real-Time Price · USD
15.46
-0.09 (-0.58%)
Dec 5, 2025, 4:00 PM EST - Market closed

FS KKR Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.5115.6915.4015.4615.46-0.58%2,548,857
Dec 4, 202515.4315.5815.4015.5515.550.78%2,968,298
Dec 3, 202515.0615.5415.0615.4315.43-2.47%3,615,208
Dec 2, 202515.8315.9015.6615.8215.120.44%2,989,078
Dec 1, 202516.0916.1715.7115.7515.05-2.17%3,602,154
Nov 28, 202516.2716.3116.0716.1015.39-0.19%1,829,318
Nov 26, 202516.0016.2616.0016.1315.421.07%3,052,862
Nov 25, 202515.8515.9815.7815.9615.250.82%2,745,425
Nov 24, 202515.6215.9115.5615.8315.131.34%1,993,723
Nov 21, 202515.2815.7215.2115.6214.932.43%2,445,601
Nov 20, 202515.4015.5415.2015.2514.58-0.13%2,254,257
Nov 19, 202515.2715.5015.1915.2714.59-0.26%2,098,614
Nov 18, 202515.2515.3715.1315.3114.63-2,843,451
Nov 17, 202515.6215.7515.3015.3114.63-1.80%3,076,523
Nov 14, 202515.5115.6315.3915.5914.900.06%2,095,320
Nov 13, 202515.6515.7415.5215.5814.89-0.45%2,676,386
Nov 12, 202515.5315.6915.5015.6514.961.03%1,979,947
Nov 11, 202515.5015.6615.3815.4914.800.78%2,127,025
Nov 10, 202515.3315.4315.0715.3714.690.92%2,698,834
Nov 7, 202515.0215.2814.9815.2314.560.13%2,575,907
Nov 6, 202515.1316.0515.1015.2114.542.84%5,502,571
Nov 5, 202514.8014.9414.6014.7914.14-0.87%2,993,864
Nov 4, 202514.9515.0914.7914.9214.26-1.26%2,741,760
Nov 3, 202515.0915.1114.8615.1114.440.13%2,856,361
Oct 31, 202515.0015.1314.8915.0914.420.20%1,798,418
Oct 30, 202515.1115.2214.9415.0614.39-0.92%1,762,794
Oct 29, 202515.2815.4415.1415.2014.53-0.98%1,716,073
Oct 28, 202515.4515.5215.2515.3514.67-1.03%2,079,693
Oct 27, 202515.3015.5215.2315.5114.821.97%2,256,715
Oct 24, 202515.1515.3015.1115.2114.541.06%1,223,333
Oct 23, 202515.0015.2414.9515.0514.38-0.20%1,598,670
Oct 22, 202515.0815.1514.9515.0814.41-0.20%1,636,486
Oct 21, 202514.7615.1914.7515.1114.441.89%2,016,499
Oct 20, 202514.9015.0014.5714.8314.17-0.07%2,529,209
Oct 17, 202514.7714.9114.6714.8414.180.54%2,628,759
Oct 16, 202515.1115.1514.6914.7614.11-1.99%2,323,002
Oct 15, 202515.1215.2814.9815.0614.39-0.40%2,587,549
Oct 14, 202514.6315.1714.6215.1214.452.44%2,332,432
Oct 13, 202514.2514.8614.2514.7614.114.24%3,333,401
Oct 10, 202514.3614.5014.0514.1613.53-1.46%4,073,139
Oct 9, 202514.5414.6614.2714.3713.73-0.55%3,619,734
Oct 8, 202514.5214.6814.4014.4513.81-0.41%3,004,972
Oct 7, 202514.6414.6714.2814.5113.87-1.16%4,213,134
Oct 6, 202515.0615.1414.6614.6814.03-1.87%3,574,664
Oct 3, 202515.3715.3914.8614.9614.30-2.22%3,476,913
Oct 2, 202514.8615.3514.7615.3014.623.24%4,397,710
Oct 1, 202514.8615.0514.7714.8214.16-0.74%4,301,933
Sep 30, 202515.1515.2914.8914.9314.27-0.33%3,273,449
Sep 29, 202515.2015.2114.9614.9814.32-1.25%2,452,776
Sep 26, 202515.2015.5815.1415.1714.50-0.07%1,908,854