Canada markets closed

FS KKR Capital Corp. (FSK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.26+0.12 (+0.60%)
At close: 04:00PM EDT
20.22 -0.04 (-0.20%)
After hours: 05:20PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202420.2120.2720.1020.2620.26957,700
Jul 25, 202420.1520.3520.0720.1420.14912,800
Jul 24, 202420.3520.4120.1620.1920.19811,400
Jul 23, 202420.4020.4820.3320.3620.36900,900
Jul 22, 202420.2520.4520.1920.4320.43949,500
Jul 19, 202420.1620.2620.1220.1720.17883,200
Jul 18, 202420.4020.4020.1420.1620.16935,100
Jul 17, 202420.2120.4220.1920.3820.381,052,400
Jul 16, 202420.3520.3820.2220.2520.25963,200
Jul 15, 202420.3420.3720.2120.3520.35969,100
Jul 12, 202420.3320.3920.2720.3320.33669,300
Jul 11, 202420.2320.3220.2020.3020.30992,800
Jul 10, 202420.0220.2120.0220.1920.19902,600
Jul 09, 202420.1720.1820.0320.0320.03857,600
Jul 08, 202420.1620.2320.0920.1820.181,188,100
Jul 05, 202420.1220.1919.9920.1620.161,144,900
Jul 03, 202420.0320.3119.9920.1520.152,314,500
Jul 02, 202419.8220.0419.7219.9719.972,161,800
Jul 01, 202419.8419.9419.7519.8319.831,245,000
Jun 28, 202419.8019.8519.6819.7319.73989,400
Jun 27, 202419.6019.7419.5919.6819.68687,600
Jun 26, 202419.5219.7319.5019.6019.60857,700
Jun 25, 202419.5919.6719.5419.5419.54645,800
Jun 24, 202419.4919.6819.4619.6719.671,052,800
Jun 21, 202419.5319.5719.3419.4019.404,085,500
Jun 20, 202419.4019.6219.4019.5619.561,057,600
Jun 18, 202419.4819.5519.3619.4019.40976,600
Jun 17, 202419.4619.5219.2619.5119.511,287,800
Jun 14, 202419.4019.5719.3419.5319.531,175,900
Jun 13, 202419.7319.7619.4319.4919.491,634,200
Jun 12, 202419.9719.9719.6719.8119.812,117,900
Jun 12, 20240.7 Dividend
Jun 11, 202420.6220.6220.4520.4919.791,509,500
Jun 10, 202420.6120.7320.5820.6119.911,096,600
Jun 07, 202420.5720.6720.5520.6219.92817,100
Jun 06, 202420.6620.6720.5320.5719.871,103,900
Jun 05, 202420.7020.7020.4220.6419.931,109,800
Jun 04, 202420.6320.8120.6220.6319.931,274,200
Jun 03, 202420.5220.7320.5120.7120.001,562,000
May 31, 202420.2620.5020.2420.5019.801,697,400
May 30, 202420.1820.2520.1420.2519.561,251,500
May 29, 202420.1820.2420.0820.1319.441,546,800
May 28, 202420.1720.2120.0320.1219.43817,100
May 24, 202419.9920.1219.9820.1119.42723,100
May 23, 202420.1020.1219.8919.9019.221,048,400
May 22, 202420.1520.2020.0520.1219.43605,200
May 21, 202420.0020.2120.0020.1919.501,006,600
May 20, 202420.0220.1019.9220.0219.341,109,200
May 17, 202419.9520.0319.8820.0319.351,193,700
May 16, 202420.0020.0519.9019.9419.261,319,300
May 15, 202420.1420.2820.0120.0119.331,718,100
May 14, 202419.9620.1519.9620.1319.441,802,100
May 14, 20240.05 Dividend
May 13, 202419.9119.9919.8419.9819.252,360,800
May 10, 202419.9320.0919.8119.8719.141,599,700
May 09, 202419.6020.0819.5019.8719.142,079,600
May 08, 202419.3819.5019.3819.4018.691,216,000
May 07, 202419.5019.5119.4019.4018.691,031,700
May 06, 202419.3019.4619.2819.4218.711,490,300
May 03, 202419.2019.2519.1019.2218.52867,700
May 02, 202419.2919.3019.0619.1018.40973,200
May 01, 202419.1019.3319.1019.2118.511,044,600
Apr 30, 202419.1919.1919.0119.1218.421,059,900
Apr 29, 202419.3319.4119.1819.2218.521,407,800
Apr 26, 202419.2219.3519.1919.3318.62958,000
Apr 25, 202419.4019.4319.1619.2318.531,210,900
Apr 24, 202419.3919.4719.3619.4518.74851,700
Apr 23, 202419.3719.4519.3119.4218.711,189,400
Apr 22, 202419.3919.4419.2919.4218.71993,100
Apr 19, 202419.1219.4019.1219.3918.681,498,600
Apr 18, 202419.1419.1919.0319.1618.461,024,100
Apr 17, 202418.9319.1518.9019.0518.351,188,700
Apr 16, 202418.8218.9318.7318.8518.161,449,400
Apr 15, 202419.1719.2418.7918.8218.131,383,200
Apr 12, 202419.2819.3718.9219.0118.311,245,100
Apr 11, 202419.2519.3419.1219.3318.621,308,900
Apr 10, 202419.1219.3019.1219.2318.531,115,200
Apr 09, 202419.3019.3219.1719.2918.58990,300
Apr 08, 202419.1719.2519.1219.2418.541,008,200
Apr 05, 202418.9119.1918.9019.1818.481,029,300
Apr 04, 202419.2419.2818.9618.9718.281,231,100
Apr 03, 202419.0719.2219.0319.1618.462,778,700
Apr 02, 202418.9819.1818.9019.1018.402,607,900
Apr 01, 202419.1319.1618.9318.9618.271,536,600
Mar 28, 202418.9919.1818.9619.0718.371,434,800
Mar 27, 202418.9018.9518.8418.9518.261,297,500
Mar 26, 202418.7118.8218.7118.8118.12910,900
Mar 25, 202418.6518.8018.6318.6918.011,029,100
Mar 22, 202418.7318.8018.5518.6217.94854,000
Mar 21, 202418.5918.8318.5918.7418.051,130,200
Mar 20, 202418.4318.6318.3818.6217.941,314,000
Mar 19, 202418.3618.5318.3318.4417.771,214,500
Mar 18, 202418.4518.5018.3818.4217.751,367,000
Mar 15, 202418.3818.5818.3118.4817.802,686,400
Mar 14, 202418.6618.7218.3118.3617.691,904,300
Mar 13, 202418.6118.7618.5518.6617.981,369,000
Mar 12, 202418.7018.7018.4418.5217.842,428,400
Mar 12, 20240.7 Dividend
Mar 11, 202419.2719.3919.2119.3417.962,083,900
Mar 08, 202419.3019.5319.2019.2017.832,055,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...