Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FS KKR Capital Corp (NY: FSK )

19.49 -0.32 (-1.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 8.778 8.832 8.682 8.760 861,868 -0.07(-0.75%)
Oct 29, 2020 8.568 8.841 8.532 8.826 882,826 +0.13(+1.45%)
Oct 28, 2020 8.574 8.838 8.556 8.700 1,076,819 -0.09(-1.02%)
Oct 27, 2020 9.024 9.090 8.784 8.790 679,218 -0.28(-3.04%)
Oct 26, 2020 9.288 9.294 9.024 9.066 717,794 -0.34(-3.57%)
Oct 23, 2020 9.360 9.444 9.282 9.402 853,868 +0.08(+0.84%)
Oct 22, 2020 9.240 9.371 9.240 9.324 586,335 +0.09(+0.97%)
Oct 21, 2020 9.318 9.411 9.222 9.234 698,795 -0.10(-1.03%)
Oct 20, 2020 9.420 9.450 9.306 9.330 786,830 -0.01(-0.06%)
Oct 19, 2020 9.480 9.516 9.303 9.336 889,901 -0.14(-1.46%)
Oct 16, 2020 9.510 9.540 9.444 9.474 937,538 -0.04(-0.38%)
Oct 15, 2020 9.336 9.516 9.336 9.510 868,172 +0.04(+0.44%)
Oct 14, 2020 9.498 9.582 9.456 9.468 719,284 -0.03(-0.32%)
Oct 13, 2020 9.546 9.595 9.449 9.498 737,420 -0.06(-0.63%)
Oct 12, 2020 9.726 9.732 9.546 9.558 553,136 -0.17(-1.73%)
Oct 09, 2020 9.840 9.888 9.726 9.726 549,189 -0.10(-1.04%)
Oct 08, 2020 9.774 9.864 9.774 9.828 493,988 +0.05(+0.55%)
Oct 07, 2020 9.750 9.846 9.714 9.774 639,798 +0.06(+0.62%)
Oct 06, 2020 9.816 9.882 9.708 9.714 646,296 -0.10(-1.04%)
Oct 05, 2020 9.900 10.02 9.816 9.816 585,199 -0.06(-0.61%)
Oct 02, 2020 9.600 9.906 9.150 9.876 873,702 +0.15(+1.54%)
Oct 01, 2020 9.600 9.798 9.504 9.726 1,399,692 +0.21(+2.21%)
Sep 30, 2020 9.498 9.582 9.450 9.516 880,622 +0.00(+0.00%)
Sep 29, 2020 9.636 9.734 9.498 9.516 644,133 -0.12(-1.25%)
Sep 28, 2020 9.516 9.792 9.516 9.636 853,126 +0.17(+1.77%)
Sep 25, 2020 9.252 9.468 9.252 9.468 1,135,046 +0.15(+1.61%)
Sep 24, 2020 9.252 9.420 9.192 9.318 1,010,975 +0.03(+0.32%)
Sep 23, 2020 9.426 9.498 9.276 9.288 940,240 -0.13(-1.40%)
Sep 22, 2020 9.426 9.576 9.414 9.420 832,435 -0.02(-0.19%)
Sep 21, 2020 9.378 9.510 9.378 9.438 1,098,256 -0.04(-0.38%)
Sep 18, 2020 9.498 9.546 9.444 9.474 1,022,375 -0.07(-0.69%)
Sep 17, 2020 9.450 9.576 9.450 9.540 645,366 -0.01(-0.06%)
Sep 16, 2020 9.540 9.654 9.540 9.546 1,066,320 -0.03(-0.31%)
Sep 15, 2020 9.540 9.660 9.510 9.576 1,414,965 +0.13(+1.33%)
Sep 14, 2020 9.398 9.536 9.392 9.450 1,576,269 +0.10(+1.05%)
Sep 11, 2020 9.265 9.398 9.259 9.351 869,959 +0.07(+0.75%)
Sep 10, 2020 9.265 9.432 9.224 9.282 1,023,960 +0.02(+0.25%)
Sep 09, 2020 9.247 9.305 9.155 9.259 1,245,707 +0.08(+0.88%)
Sep 08, 2020 9.270 9.359 9.178 9.178 1,013,069 -0.14(-1.49%)
Sep 04, 2020 9.247 9.374 9.126 9.317 709,221 +0.17(+1.90%)
Sep 03, 2020 9.247 9.328 9.126 9.143 659,339 -0.09(-0.94%)
Sep 02, 2020 9.265 9.317 9.126 9.230 1,037,617 -0.04(-0.44%)
Sep 01, 2020 9.247 9.357 9.213 9.270 689,618 +0.01(+0.12%)
Aug 31, 2020 9.247 9.305 9.224 9.259 929,447 -0.03(-0.31%)
Aug 28, 2020 9.351 9.392 9.236 9.288 900,239 +0.05(+0.56%)
Aug 27, 2020 9.126 9.328 9.126 9.236 1,220,669 +0.06(+0.69%)
Aug 26, 2020 9.218 9.224 9.132 9.172 1,078,011 -0.10(-1.06%)
Aug 25, 2020 9.507 9.554 9.184 9.270 778,664 -0.18(-1.96%)
Aug 24, 2020 9.247 9.479 9.132 9.455 1,088,102 +0.32(+3.54%)
Aug 21, 2020 9.114 9.143 8.970 9.132 968,064 +0.03(+0.32%)
Aug 20, 2020 9.039 9.161 9.022 9.103 1,037,844 -0.01(-0.13%)
Aug 19, 2020 9.190 9.230 9.097 9.114 820,641 -0.05(-0.57%)
Aug 18, 2020 9.247 9.346 9.148 9.166 999,644 -0.11(-1.18%)
Aug 17, 2020 9.374 9.409 9.178 9.276 1,006,179 -0.05(-0.56%)
Aug 14, 2020 9.276 9.438 9.230 9.328 805,076 -0.03(-0.37%)
Aug 13, 2020 9.421 9.484 9.317 9.363 886,514 -0.08(-0.80%)
Aug 12, 2020 9.340 9.536 9.340 9.438 971,496 +0.16(+1.74%)
Aug 11, 2020 9.432 9.623 9.190 9.276 1,858,574 -0.59(-5.98%)
Aug 10, 2020 9.571 9.970 9.519 9.866 1,079,663 +0.35(+3.71%)
Aug 07, 2020 9.247 9.565 9.187 9.513 1,160,984 +0.24(+2.62%)
Aug 06, 2020 9.328 9.398 9.247 9.270 996,266 -0.05(-0.50%)
Aug 05, 2020 9.195 9.322 9.195 9.317 927,220 +0.16(+1.77%)
Aug 04, 2020 9.178 9.201 9.085 9.155 854,673 -0.03(-0.31%)
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.