FS Credit Opportunities Corp. (FSCO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 6.18 | 6.27 | 6.15 | 6.17 | 6.17 | 604,100 |
| May 16, 2024 | 6.11 | 6.16 | 6.10 | 6.15 | 6.15 | 406,600 |
| May 15, 2024 | 6.14 | 6.17 | 6.11 | 6.12 | 6.12 | 391,500 |
| May 14, 2024 | 6.15 | 6.19 | 6.13 | 6.14 | 6.14 | 427,900 |
| May 13, 2024 | 6.17 | 6.17 | 6.13 | 6.16 | 6.16 | 565,500 |
| May 10, 2024 | 6.17 | 6.19 | 6.15 | 6.16 | 6.16 | 249,100 |
| May 09, 2024 | 6.20 | 6.20 | 6.16 | 6.18 | 6.18 | 396,300 |
| May 08, 2024 | 6.23 | 6.24 | 6.15 | 6.20 | 6.20 | 678,200 |
| May 07, 2024 | 6.17 | 6.25 | 6.12 | 6.22 | 6.22 | 465,100 |
| May 06, 2024 | 6.23 | 6.28 | 6.10 | 6.17 | 6.17 | 639,600 |
| May 03, 2024 | 6.17 | 6.26 | 6.15 | 6.20 | 6.20 | 615,900 |
| May 02, 2024 | 6.03 | 6.18 | 6.03 | 6.12 | 6.12 | 645,000 |
| May 01, 2024 | 5.95 | 6.07 | 5.91 | 6.07 | 6.07 | 771,600 |
| Apr 30, 2024 | 5.86 | 5.96 | 5.85 | 5.91 | 5.91 | 817,500 |
| Apr 29, 2024 | 5.93 | 5.94 | 5.83 | 5.85 | 5.85 | 602,400 |
| Apr 26, 2024 | 5.83 | 5.98 | 5.83 | 5.89 | 5.89 | 498,400 |
| Apr 25, 2024 | 5.84 | 5.85 | 5.82 | 5.83 | 5.83 | 541,900 |
| Apr 24, 2024 | 5.85 | 5.91 | 5.82 | 5.85 | 5.85 | 455,200 |
| Apr 23, 2024 | 5.95 | 5.98 | 5.84 | 5.87 | 5.87 | 492,600 |
| Apr 22, 2024 | 5.90 | 5.95 | 5.89 | 5.90 | 5.90 | 334,300 |
| Apr 22, 2024 | 0.06 Dividend | |||||
| Apr 19, 2024 | 5.94 | 5.98 | 5.93 | 5.96 | 5.90 | 417,000 |
| Apr 18, 2024 | 5.92 | 5.94 | 5.87 | 5.91 | 5.85 | 471,300 |
| Apr 17, 2024 | 5.87 | 5.88 | 5.83 | 5.88 | 5.82 | 504,600 |
| Apr 16, 2024 | 5.78 | 5.81 | 5.75 | 5.79 | 5.73 | 388,500 |
| Apr 15, 2024 | 5.82 | 5.87 | 5.76 | 5.78 | 5.72 | 494,000 |
| Apr 12, 2024 | 5.88 | 5.89 | 5.80 | 5.83 | 5.77 | 552,200 |
| Apr 11, 2024 | 5.92 | 5.98 | 5.85 | 5.88 | 5.82 | 388,700 |
| Apr 10, 2024 | 5.93 | 6.04 | 5.89 | 5.91 | 5.85 | 830,500 |
| Apr 09, 2024 | 5.92 | 5.96 | 5.89 | 5.93 | 5.87 | 833,500 |
| Apr 08, 2024 | 5.93 | 5.93 | 5.87 | 5.92 | 5.86 | 725,200 |
| Apr 05, 2024 | 5.84 | 5.93 | 5.84 | 5.90 | 5.84 | 554,700 |
| Apr 04, 2024 | 5.90 | 5.90 | 5.83 | 5.84 | 5.78 | 833,200 |
| Apr 03, 2024 | 5.89 | 5.91 | 5.84 | 5.87 | 5.81 | 676,800 |
| Apr 02, 2024 | 5.85 | 5.87 | 5.81 | 5.86 | 5.80 | 620,300 |
| Apr 01, 2024 | 5.88 | 5.90 | 5.83 | 5.86 | 5.80 | 831,400 |
| Mar 28, 2024 | 5.85 | 5.93 | 5.81 | 5.93 | 5.87 | 1,093,900 |
| Mar 27, 2024 | 5.82 | 5.84 | 5.80 | 5.83 | 5.77 | 816,500 |
| Mar 26, 2024 | 5.82 | 5.87 | 5.81 | 5.82 | 5.76 | 765,100 |
| Mar 25, 2024 | 5.86 | 5.90 | 5.80 | 5.81 | 5.75 | 647,500 |
| Mar 22, 2024 | 5.86 | 5.89 | 5.85 | 5.86 | 5.80 | 637,400 |
| Mar 21, 2024 | 5.88 | 5.91 | 5.85 | 5.85 | 5.79 | 891,600 |
| Mar 20, 2024 | 5.92 | 5.93 | 5.85 | 5.89 | 5.83 | 768,500 |
| Mar 20, 2024 | 0.06 Dividend | |||||
| Mar 19, 2024 | 5.88 | 5.99 | 5.86 | 5.99 | 5.87 | 1,224,300 |
| Mar 18, 2024 | 5.86 | 5.90 | 5.86 | 5.88 | 5.76 | 536,000 |
| Mar 15, 2024 | 5.81 | 5.89 | 5.80 | 5.88 | 5.76 | 485,900 |
| Mar 14, 2024 | 5.84 | 5.84 | 5.75 | 5.80 | 5.68 | 730,100 |
| Mar 13, 2024 | 5.80 | 5.81 | 5.77 | 5.81 | 5.69 | 702,100 |
| Mar 12, 2024 | 5.68 | 5.80 | 5.68 | 5.80 | 5.68 | 875,900 |
| Mar 11, 2024 | 5.67 | 5.70 | 5.65 | 5.66 | 5.55 | 546,200 |
| Mar 08, 2024 | 5.69 | 5.69 | 5.66 | 5.68 | 5.57 | 484,200 |
| Mar 07, 2024 | 5.71 | 5.74 | 5.66 | 5.68 | 5.57 | 625,600 |
| Mar 06, 2024 | 5.69 | 5.74 | 5.69 | 5.71 | 5.60 | 456,500 |
| Mar 05, 2024 | 5.74 | 5.77 | 5.67 | 5.69 | 5.58 | 802,900 |
| Mar 04, 2024 | 5.73 | 5.78 | 5.68 | 5.71 | 5.60 | 851,200 |
| Mar 01, 2024 | 5.73 | 5.89 | 5.68 | 5.68 | 5.57 | 1,727,000 |
| Feb 29, 2024 | 5.67 | 5.75 | 5.63 | 5.75 | 5.64 | 952,600 |
| Feb 28, 2024 | 5.66 | 5.70 | 5.61 | 5.62 | 5.51 | 610,800 |
| Feb 27, 2024 | 5.67 | 5.70 | 5.65 | 5.69 | 5.58 | 814,800 |
| Feb 26, 2024 | 5.68 | 5.70 | 5.66 | 5.68 | 5.57 | 584,600 |
| Feb 23, 2024 | 5.68 | 5.70 | 5.65 | 5.70 | 5.59 | 567,600 |
| Feb 22, 2024 | 5.75 | 5.77 | 5.64 | 5.68 | 5.57 | 983,900 |
| Feb 21, 2024 | 5.78 | 5.82 | 5.71 | 5.74 | 5.63 | 538,300 |
| Feb 21, 2024 | 0.057 Dividend | |||||
| Feb 20, 2024 | 5.88 | 5.88 | 5.80 | 5.85 | 5.68 | 494,900 |
| Feb 16, 2024 | 5.87 | 5.89 | 5.85 | 5.88 | 5.71 | 383,000 |
| Feb 15, 2024 | 5.85 | 5.89 | 5.82 | 5.88 | 5.71 | 585,600 |
| Feb 14, 2024 | 5.76 | 5.90 | 5.76 | 5.88 | 5.71 | 531,900 |
| Feb 13, 2024 | 5.71 | 5.83 | 5.70 | 5.78 | 5.61 | 532,400 |
| Feb 12, 2024 | 5.79 | 5.79 | 5.71 | 5.75 | 5.58 | 604,200 |
| Feb 09, 2024 | 5.80 | 5.80 | 5.75 | 5.76 | 5.59 | 474,100 |
| Feb 08, 2024 | 5.83 | 5.83 | 5.76 | 5.79 | 5.62 | 692,100 |
| Feb 07, 2024 | 5.81 | 5.85 | 5.76 | 5.80 | 5.63 | 732,900 |
| Feb 06, 2024 | 5.80 | 5.81 | 5.77 | 5.78 | 5.61 | 469,900 |
| Feb 05, 2024 | 5.82 | 5.82 | 5.76 | 5.81 | 5.64 | 565,300 |
| Feb 02, 2024 | 5.75 | 5.80 | 5.71 | 5.80 | 5.63 | 826,200 |
| Feb 01, 2024 | 5.73 | 5.76 | 5.68 | 5.74 | 5.57 | 887,400 |
| Jan 31, 2024 | 5.75 | 5.76 | 5.67 | 5.73 | 5.56 | 612,700 |
| Jan 30, 2024 | 5.76 | 5.77 | 5.72 | 5.75 | 5.58 | 432,000 |
| Jan 29, 2024 | 5.79 | 5.80 | 5.75 | 5.76 | 5.59 | 719,300 |
| Jan 26, 2024 | 5.78 | 5.82 | 5.77 | 5.79 | 5.62 | 410,800 |
| Jan 25, 2024 | 5.85 | 5.85 | 5.76 | 5.79 | 5.62 | 555,400 |
| Jan 24, 2024 | 5.78 | 5.85 | 5.68 | 5.79 | 5.62 | 1,120,500 |
| Jan 23, 2024 | 5.78 | 5.79 | 5.74 | 5.77 | 5.60 | 774,900 |
| Jan 23, 2024 | 0.057 Dividend | |||||
| Jan 22, 2024 | 5.75 | 5.80 | 5.75 | 5.80 | 5.57 | 782,700 |
| Jan 19, 2024 | 5.66 | 5.75 | 5.63 | 5.74 | 5.52 | 704,600 |
| Jan 18, 2024 | 5.68 | 5.70 | 5.57 | 5.68 | 5.46 | 619,400 |
| Jan 17, 2024 | 5.70 | 5.74 | 5.59 | 5.68 | 5.46 | 600,200 |
| Jan 16, 2024 | 5.61 | 5.81 | 5.59 | 5.70 | 5.48 | 1,089,700 |
| Jan 12, 2024 | 5.57 | 5.67 | 5.57 | 5.64 | 5.42 | 716,600 |
| Jan 11, 2024 | 5.54 | 5.62 | 5.47 | 5.62 | 5.40 | 798,500 |
| Jan 10, 2024 | 5.59 | 5.60 | 5.53 | 5.55 | 5.33 | 629,400 |
| Jan 09, 2024 | 5.60 | 5.60 | 5.54 | 5.58 | 5.36 | 471,600 |
| Jan 08, 2024 | 5.55 | 5.61 | 5.54 | 5.58 | 5.36 | 497,300 |
| Jan 05, 2024 | 5.59 | 5.60 | 5.53 | 5.56 | 5.34 | 753,400 |
| Jan 04, 2024 | 5.63 | 5.68 | 5.59 | 5.60 | 5.38 | 539,900 |
| Jan 03, 2024 | 5.72 | 5.72 | 5.63 | 5.64 | 5.42 | 590,600 |
| Jan 02, 2024 | 5.65 | 5.74 | 5.63 | 5.73 | 5.51 | 646,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.