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

FS KKR Capital Corp II (NY: FSKR )

N/A UNCHANGED
Last Price Updated: 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 13.51 13.64 13.33 13.41 682,670 -0.10(-0.75%)
Oct 29, 2020 13.30 13.54 13.17 13.51 488,796 +0.18(+1.38%)
Oct 28, 2020 13.19 13.42 13.16 13.33 920,026 -0.12(-0.89%)
Oct 27, 2020 13.59 13.70 13.39 13.45 430,826 -0.18(-1.35%)
Oct 26, 2020 13.89 13.96 13.56 13.63 502,086 -0.35(-2.50%)
Oct 23, 2020 13.97 14.07 13.93 13.98 431,291 +0.06(+0.46%)
Oct 22, 2020 13.95 14.03 13.88 13.92 432,322 -0.03(-0.20%)
Oct 21, 2020 13.95 14.04 13.88 13.95 489,031 +0.08(+0.60%)
Oct 20, 2020 13.97 14.06 13.79 13.86 554,715 -0.10(-0.72%)
Oct 19, 2020 14.19 14.30 13.92 13.96 438,610 -0.18(-1.30%)
Oct 16, 2020 13.98 14.17 13.95 14.15 488,507 +0.17(+1.25%)
Oct 15, 2020 13.86 14.19 13.85 13.97 452,897 +0.13(+0.93%)
Oct 14, 2020 13.97 14.15 13.83 13.85 523,479 -0.13(-0.92%)
Oct 13, 2020 13.93 14.14 13.71 13.97 500,982 -0.09(-0.65%)
Oct 12, 2020 14.30 14.40 14.03 14.07 394,523 -0.28(-1.92%)
Oct 09, 2020 14.45 14.53 14.30 14.34 487,963 -0.09(-0.64%)
Oct 08, 2020 14.56 14.71 14.35 14.43 491,966 -0.05(-0.32%)
Oct 07, 2020 14.33 14.62 14.30 14.48 636,235 +0.23(+1.61%)
Oct 06, 2020 14.32 14.54 14.12 14.25 590,279 -0.06(-0.39%)
Oct 05, 2020 14.42 14.65 14.25 14.30 901,681 -0.06(-0.38%)
Oct 02, 2020 13.89 14.71 13.74 14.36 1,007,145 +0.30(+2.16%)
Oct 01, 2020 13.50 14.71 13.50 14.06 1,548,655 +0.53(+3.94%)
Sep 30, 2020 13.62 13.75 13.37 13.52 1,071,111 -0.15(-1.08%)
Sep 29, 2020 13.32 13.91 13.32 13.67 972,137 +0.36(+2.69%)
Sep 28, 2020 13.38 13.64 13.29 13.31 512,238 -0.01(-0.07%)
Sep 25, 2020 13.15 13.56 13.15 13.32 602,068 +0.18(+1.40%)
Sep 24, 2020 13.05 13.28 13.05 13.14 549,575 -0.02(-0.14%)
Sep 23, 2020 13.22 13.40 13.08 13.16 1,116,352 -0.13(-0.97%)
Sep 22, 2020 13.18 13.38 13.15 13.28 615,603 +0.10(+0.77%)
Sep 21, 2020 13.26 13.39 13.15 13.18 651,717 -0.07(-0.56%)
Sep 18, 2020 13.18 13.57 13.15 13.26 2,333,436 +0.03(+0.21%)
Sep 17, 2020 13.01 13.33 13.01 13.23 783,669 +0.06(+0.42%)
Sep 16, 2020 13.34 13.51 13.17 13.17 492,254 -0.16(-1.17%)
Sep 15, 2020 13.08 13.63 13.04 13.33 477,648 +0.25(+1.90%)
Sep 14, 2020 12.83 13.47 12.83 13.08 886,916 +0.28(+2.21%)
Sep 11, 2020 12.76 12.98 12.75 12.80 491,571 +0.04(+0.35%)
Sep 10, 2020 12.67 12.99 12.61 12.75 542,626 +0.02(+0.14%)
Sep 09, 2020 12.61 12.89 12.52 12.74 760,359 +0.06(+0.49%)
Sep 08, 2020 12.70 12.95 12.67 12.67 595,251 -0.12(-0.90%)
Sep 04, 2020 12.61 12.95 12.61 12.79 431,918 +0.17(+1.33%)
Sep 03, 2020 12.73 12.96 12.61 12.62 606,131 -0.10(-0.77%)
Sep 02, 2020 12.79 12.94 12.61 12.72 842,513 -0.07(-0.55%)
Sep 01, 2020 12.75 13.00 12.74 12.79 604,219 -0.02(-0.14%)
Aug 31, 2020 12.75 12.97 12.69 12.81 424,230 -0.07(-0.55%)
Aug 28, 2020 12.83 13.13 12.77 12.88 493,153 +0.00(+0.00%)
Aug 27, 2020 12.59 13.01 12.52 12.88 726,945 +0.12(+0.97%)
Aug 26, 2020 12.79 12.95 12.73 12.75 521,427 -0.07(-0.55%)
Aug 25, 2020 12.92 13.14 12.73 12.83 531,598 -0.21(-1.63%)
Aug 24, 2020 12.75 13.13 12.75 13.04 475,830 +0.21(+1.66%)
Aug 21, 2020 12.73 13.22 11.45 12.83 1,138,376 -0.14(-1.09%)
Aug 20, 2020 13.03 13.25 12.88 12.97 574,686 -0.17(-1.28%)
Aug 19, 2020 13.17 13.34 13.02 13.14 597,401 -0.15(-1.13%)
Aug 18, 2020 13.19 13.43 12.96 13.29 644,329 +0.12(+0.87%)
Aug 17, 2020 13.41 13.56 13.10 13.17 594,903 -0.24(-1.78%)
Aug 14, 2020 13.37 13.61 13.26 13.41 497,559 +0.03(+0.20%)
Aug 13, 2020 13.43 13.74 12.98 13.38 784,907 +0.06(+0.46%)
Aug 12, 2020 13.42 13.97 13.14 13.32 786,702 -0.12(-0.86%)
Aug 11, 2020 13.53 13.96 13.12 13.44 719,655 -0.27(-2.00%)
Aug 10, 2020 13.14 14.04 13.14 13.71 946,312 +0.53(+4.03%)
Aug 07, 2020 12.83 13.21 12.83 13.18 845,082 +0.30(+2.34%)
Aug 06, 2020 12.84 13.10 12.83 12.88 608,698 -0.01(-0.07%)
Aug 05, 2020 12.83 13.14 12.82 12.89 623,526 +0.06(+0.48%)
Aug 04, 2020 12.57 13.14 12.50 12.83 693,996 +0.12(+0.98%)
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.