Canada markets closed

FS KKR Capital Corp. (FSK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.53+0.04 (+0.21%)
At close: 04:00PM EDT
19.60 +0.07 (+0.36%)
After hours: 06:40PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202419.4019.5719.3419.5319.531,175,400
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
Mar 07, 202418.9619.2518.9419.2317.862,025,000
Mar 06, 202418.8119.0718.8018.9317.581,925,100
Mar 05, 202419.1019.1618.6218.6817.353,926,400
Mar 04, 202419.1719.4019.1519.1717.802,333,300
Mar 01, 202418.9419.1318.8319.0817.722,266,300
Feb 29, 202418.6518.9018.5618.8817.532,623,200
Feb 28, 202418.7618.8318.5318.5417.223,891,300
Feb 27, 202419.5119.6018.5618.8217.487,177,400
Feb 26, 202420.1720.1919.9519.9918.562,311,500
Feb 23, 202420.2220.3520.1220.2318.781,548,900
Feb 22, 202420.0920.2020.0420.1718.731,556,100
Feb 21, 202420.1220.1720.0120.0718.641,197,000
Feb 20, 202420.2020.2220.0920.1318.691,596,500
Feb 16, 202420.1220.2620.0120.2018.761,393,700
Feb 15, 202420.0220.2520.0220.2018.761,508,700
Feb 14, 202420.0020.0919.9520.0418.611,470,100
Feb 13, 202419.9920.0419.8719.9118.491,573,900
Feb 13, 20240.05 Dividend
Feb 12, 202419.9820.2519.9820.2118.721,569,400
Feb 09, 202420.0020.0119.8720.0118.531,297,900
Feb 08, 202420.0120.0819.8819.9818.511,543,500
Feb 07, 202420.1020.1619.9120.0718.591,637,300
Feb 06, 202420.2820.2820.0120.0718.591,855,600
Feb 05, 202420.3520.3920.0420.2818.781,513,200
Feb 02, 202420.3820.5320.3120.4418.931,470,100
Feb 01, 202420.5220.5920.1820.4518.942,073,000
Jan 31, 202420.7320.7620.5020.5219.011,694,800
Jan 30, 202420.6520.7620.6520.7319.201,237,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...