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 (%)
Feb 26, 2021 17.58 17.86 17.44 17.64 565,017 +0.04(+0.22%)
Feb 25, 2021 17.50 17.97 17.50 17.60 496,239 +0.07(+0.38%)
Feb 24, 2021 17.32 17.63 17.04 17.53 765,113 +0.55(+3.24%)
Feb 23, 2021 17.16 17.32 16.85 16.98 571,589 -0.26(-1.49%)
Feb 22, 2021 17.08 17.44 17.08 17.24 431,754 +0.14(+0.83%)
Feb 19, 2021 17.09 17.21 16.98 17.09 442,316 +0.05(+0.28%)
Feb 18, 2021 16.88 17.08 16.84 17.05 692,066 +0.04(+0.22%)
Feb 17, 2021 17.15 17.37 16.90 17.01 655,140 -0.23(-1.32%)
Feb 16, 2021 16.96 17.62 16.96 17.24 634,995 +0.17(+1.00%)
Feb 12, 2021 17.11 17.32 16.92 17.07 537,926 +0.27(+1.58%)
Feb 11, 2021 16.82 17.29 16.75 16.80 621,585 -0.02(-0.11%)
Feb 10, 2021 16.65 17.18 16.62 16.82 579,679 +0.15(+0.91%)
Feb 09, 2021 16.95 17.03 16.55 16.67 618,738 -0.33(-1.95%)
Feb 08, 2021 17.06 17.19 16.89 17.00 556,164 +0.06(+0.34%)
Feb 05, 2021 16.87 17.03 16.62 16.94 809,261 +0.31(+1.88%)
Feb 04, 2021 16.38 16.98 16.32 16.63 499,333 +0.24(+1.45%)
Feb 03, 2021 16.28 16.50 16.22 16.39 388,957 +0.01(+0.06%)
Feb 02, 2021 16.09 16.62 16.05 16.38 454,383 +0.24(+1.47%)
Feb 01, 2021 15.81 16.20 15.70 16.15 511,488 +0.45(+2.84%)
Jan 29, 2021 15.87 16.02 15.37 15.70 760,454 -0.22(-1.37%)
Jan 28, 2021 15.95 16.13 15.79 15.92 434,745 -0.02(-0.12%)
Jan 27, 2021 16.13 16.24 15.89 15.94 526,815 -0.22(-1.35%)
Jan 26, 2021 16.13 16.23 16.02 16.16 502,709 +0.03(+0.18%)
Jan 25, 2021 16.13 16.25 16.04 16.13 412,101 -0.02(-0.12%)
Jan 22, 2021 16.05 16.24 15.95 16.15 562,593 +0.02(+0.12%)
Jan 21, 2021 16.13 16.23 15.95 16.13 404,856 +0.10(+0.65%)
Jan 20, 2021 16.05 16.26 15.95 16.02 421,121 -0.09(-0.53%)
Jan 19, 2021 15.98 16.26 15.85 16.11 526,357 +0.12(+0.77%)
Jan 15, 2021 16.01 16.15 15.85 15.98 575,664 -0.14(-0.88%)
Jan 14, 2021 16.00 16.40 15.94 16.13 615,216 +0.15(+0.95%)
Jan 13, 2021 15.94 16.20 15.83 15.98 392,273 -0.06(-0.36%)
Jan 12, 2021 15.98 16.19 15.84 16.03 570,675 +0.05(+0.30%)
Jan 11, 2021 16.13 16.29 15.90 15.98 414,887 -0.34(-2.09%)
Jan 08, 2021 15.88 16.40 15.88 16.33 614,878 +0.32(+2.02%)
Jan 07, 2021 16.09 16.32 15.98 16.00 439,973 -0.22(-1.35%)
Jan 06, 2021 16.13 16.54 16.08 16.22 739,257 +0.13(+0.83%)
Jan 05, 2021 15.51 16.44 15.41 16.09 1,076,299 +0.61(+3.92%)
Jan 04, 2021 15.65 15.69 15.15 15.48 608,638 -0.08(-0.49%)
Dec 31, 2020 15.56 15.56 15.56 908,268 +0.37(+2.44%)
Dec 30, 2020 15.24 15.43 15.10 15.19 908,268 -0.02(-0.12%)
Dec 29, 2020 15.24 15.35 14.99 15.21 845,123 -0.04(-0.25%)
Dec 28, 2020 15.42 15.64 15.16 15.24 727,235 -0.17(-1.11%)
Dec 24, 2020 15.28 15.61 15.21 15.42 291,679 +0.08(+0.49%)
Dec 23, 2020 15.36 15.43 15.07 15.34 895,369 +0.17(+1.13%)
Dec 22, 2020 15.54 15.61 15.00 15.17 824,497 -0.41(-2.62%)
Dec 21, 2020 15.60 15.90 15.48 15.58 793,016 -0.28(-1.74%)
Dec 18, 2020 15.80 15.98 15.44 15.85 1,053,926 -0.09(-0.54%)
Dec 17, 2020 15.90 16.05 15.81 15.94 746,820 -0.03(-0.18%)
Dec 16, 2020 16.00 16.06 15.75 15.97 828,884 -0.08(-0.47%)
Dec 15, 2020 16.37 16.43 15.85 16.04 755,948 -0.32(-1.97%)
Dec 14, 2020 16.75 17.00 16.32 16.36 861,309 -0.23(-1.38%)
Dec 11, 2020 16.40 16.88 16.37 16.59 639,486 +0.06(+0.39%)
Dec 10, 2020 16.55 16.66 16.46 16.53 608,211 -0.16(-0.94%)
Dec 09, 2020 16.35 16.78 16.34 16.69 650,396 +0.26(+1.57%)
Dec 08, 2020 16.44 16.57 16.12 16.43 688,423 +0.02(+0.11%)
Dec 07, 2020 16.94 17.23 16.32 16.41 655,952 -0.52(-3.09%)
Dec 04, 2020 16.75 17.20 16.74 16.93 926,108 +0.22(+1.32%)
Dec 03, 2020 16.23 17.05 16.23 16.71 733,002 +0.46(+2.83%)
Dec 02, 2020 16.21 16.66 16.14 16.25 719,088 +0.16(+0.97%)
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.