Skip to main content

FS KKR Capital Corp (NY: FSK )

19.53 +0.04 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 15.62 15.62 15.29 15.44 1,519,955 -0.12(-0.78%)
May 27, 2022 15.39 15.60 15.39 15.57 1,414,199 +0.26(+1.73%)
May 26, 2022 15.07 15.34 15.07 15.30 1,168,827 +0.32(+2.15%)
May 25, 2022 14.62 15.09 14.62 14.98 1,771,216 +0.31(+2.09%)
May 24, 2022 14.74 14.83 14.41 14.67 1,345,789 -0.11(-0.72%)
May 23, 2022 14.69 14.93 14.64 14.78 1,513,441 +0.21(+1.47%)
May 20, 2022 15.13 15.14 14.33 14.57 3,084,012 -0.49(-3.27%)
May 19, 2022 15.34 15.50 15.04 15.06 2,139,099 -0.32(-2.09%)
May 18, 2022 15.64 15.69 15.37 15.38 1,413,286 -0.31(-2.00%)
May 17, 2022 15.73 15.79 15.62 15.69 1,710,853 +0.06(+0.41%)
May 16, 2022 15.42 15.69 15.42 15.63 2,047,939 +0.36(+2.39%)
May 13, 2022 15.02 15.33 14.99 15.27 1,965,167 +0.41(+2.79%)
May 12, 2022 15.25 15.25 14.71 14.85 2,521,320 -0.44(-2.85%)
May 11, 2022 15.42 15.59 15.14 15.29 2,107,050 -0.19(-1.20%)
May 10, 2022 15.04 15.76 14.98 15.47 2,607,972 +1.16(+8.08%)
May 09, 2022 14.83 14.92 14.29 14.32 2,696,035 -0.71(-4.75%)
May 06, 2022 14.82 15.06 14.69 15.03 1,511,140 +0.19(+1.25%)
May 05, 2022 15.26 15.30 14.59 14.84 2,303,379 -0.51(-3.30%)
May 04, 2022 15.07 15.37 15.02 15.35 1,413,990 +0.31(+2.04%)
May 03, 2022 14.69 15.26 14.69 15.04 1,905,683 +0.36(+2.48%)
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.