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 (%)
Sep 30, 2019 10.54 10.62 10.53 10.54 1,473,502 +0.05(+0.52%)
Sep 27, 2019 10.43 10.55 10.43 10.49 833,207 +0.05(+0.52%)
Sep 26, 2019 10.45 10.53 10.43 10.43 907,294 -0.04(-0.34%)
Sep 25, 2019 10.56 10.65 10.45 10.47 1,001,086 -0.05(-0.52%)
Sep 24, 2019 10.72 10.76 10.53 10.53 1,434,835 -0.20(-1.85%)
Sep 23, 2019 10.62 10.74 10.60 10.72 1,285,845 +0.07(+0.68%)
Sep 20, 2019 10.43 10.65 10.42 10.65 1,955,118 +0.22(+2.08%)
Sep 19, 2019 10.27 10.48 10.22 10.43 1,611,937 +0.13(+1.23%)
Sep 18, 2019 10.43 10.49 10.29 10.31 2,093,946 -0.14(-1.38%)
Sep 17, 2019 10.49 10.54 10.42 10.45 1,325,662 -0.04(-0.35%)
Sep 16, 2019 10.40 10.51 10.38 10.49 1,494,421 +0.11(+1.01%)
Sep 13, 2019 10.37 10.52 10.37 10.38 1,264,140 +0.02(+0.17%)
Sep 12, 2019 10.44 10.47 10.33 10.37 1,129,496 -0.07(-0.67%)
Sep 11, 2019 10.42 10.56 10.38 10.44 1,639,134 +0.04(+0.34%)
Sep 10, 2019 10.49 10.54 10.38 10.40 1,166,926 -0.02(-0.17%)
Sep 09, 2019 10.38 10.43 10.37 10.42 822,671 +0.12(+1.19%)
Sep 06, 2019 10.37 10.44 10.30 10.30 741,032 -0.11(-1.01%)
Sep 05, 2019 10.33 10.52 10.28 10.40 3,076,491 +0.16(+1.54%)
Sep 04, 2019 10.03 10.28 10.03 10.24 1,638,607 +0.23(+2.27%)
Sep 03, 2019 9.894 10.07 9.894 10.02 991,695 +0.12(+1.24%)
Aug 30, 2019 9.999 10.01 9.859 9.894 651,372 -0.04(-0.35%)
Aug 29, 2019 9.981 10.02 9.894 9.929 899,757 +0.00(+0.00%)
Aug 28, 2019 9.806 9.990 9.806 9.929 837,174 +0.05(+0.53%)
Aug 27, 2019 9.911 9.999 9.841 9.876 965,641 -0.11(-1.05%)
Aug 26, 2019 10.05 10.12 9.981 9.981 639,374 -0.02(-0.18%)
Aug 23, 2019 10.07 10.22 9.999 9.999 727,954 -0.12(-1.21%)
Aug 22, 2019 10.16 10.21 10.12 10.12 635,922 +0.02(+0.17%)
Aug 21, 2019 10.16 10.24 10.07 10.10 761,842 -0.02(-0.17%)
Aug 20, 2019 10.16 10.30 10.07 10.12 1,146,207 -0.11(-1.03%)
Aug 19, 2019 10.14 10.24 10.10 10.23 853,538 +0.18(+1.74%)
Aug 16, 2019 10.03 10.12 9.929 10.05 894,709 +0.16(+1.59%)
Aug 15, 2019 9.981 10.05 9.885 9.894 1,109,770 +0.00(+0.00%)
Aug 14, 2019 9.981 10.10 9.824 9.894 1,410,784 -0.26(-2.59%)
Aug 13, 2019 10.24 10.35 10.15 10.16 1,155,536 -0.04(-0.34%)
Aug 12, 2019 10.12 10.19 10.05 10.19 904,611 +0.02(+0.17%)
Aug 09, 2019 10.42 10.47 10.14 10.17 983,169 -0.16(-1.53%)
Aug 08, 2019 9.929 10.35 9.911 10.33 2,614,260 +0.61(+6.31%)
Aug 07, 2019 9.718 9.745 9.578 9.718 1,900,745 -0.09(-0.89%)
Aug 06, 2019 9.841 9.894 9.718 9.806 737,016 +0.05(+0.54%)
Aug 05, 2019 9.824 9.894 9.683 9.753 827,612 -0.16(-1.59%)
Aug 02, 2019 9.876 9.981 9.797 9.911 1,150,895 +0.05(+0.53%)
Aug 01, 2019 9.999 10.10 9.754 9.859 1,710,939 -0.18(-1.74%)
Jul 31, 2019 10.21 10.24 9.964 10.03 1,071,373 -0.19(-1.88%)
Jul 30, 2019 10.24 10.31 10.17 10.23 1,371,489 -0.05(-0.51%)
Jul 29, 2019 10.40 10.42 10.26 10.28 732,993 -0.16(-1.51%)
Jul 26, 2019 10.44 10.52 10.39 10.44 793,057 +0.00(+0.00%)
Jul 25, 2019 10.42 10.47 10.42 10.44 628,163 +0.00(+0.00%)
Jul 24, 2019 10.30 10.45 10.30 10.44 812,609 +0.14(+1.36%)
Jul 23, 2019 10.28 10.42 10.24 10.30 639,203 +0.00(+0.00%)
Jul 22, 2019 10.45 10.49 9.368 10.30 2,054,700 -0.16(-1.51%)
Jul 19, 2019 10.44 10.56 10.44 10.45 900,706 -0.02(-0.17%)
Jul 18, 2019 10.44 10.52 10.42 10.47 678,523 +0.00(+0.00%)
Jul 17, 2019 10.65 10.66 10.44 10.47 1,041,460 -0.18(-1.64%)
Jul 16, 2019 10.65 10.77 10.59 10.65 914,643 -0.02(-0.16%)
Jul 15, 2019 10.80 10.80 10.63 10.66 992,386 -0.14(-1.30%)
Jul 12, 2019 10.84 10.87 10.75 10.80 628,415 -0.05(-0.48%)
Jul 11, 2019 10.87 10.89 10.79 10.86 1,012,998 -0.02(-0.16%)
Jul 10, 2019 10.82 10.91 10.82 10.87 758,688 +0.05(+0.49%)
Jul 09, 2019 10.66 10.82 10.66 10.82 907,390 +0.09(+0.82%)
Jul 08, 2019 10.75 10.81 10.70 10.73 1,143,409 -0.02(-0.16%)
Jul 05, 2019 10.77 10.82 10.68 10.75 1,030,855 -0.05(-0.49%)
Jul 03, 2019 10.70 10.89 10.68 10.80 989,680 +0.12(+1.15%)
Jul 02, 2019 10.51 10.73 10.51 10.68 2,047,746 +0.18(+1.67%)
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.