Canada markets open in 8 hours 5 minutes

FS KKR Capital Corp. (FSK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.45+0.03 (+0.15%)
At close: 04:00PM EDT
19.48 +0.03 (+0.15%)
After hours: 06:46PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202419.3919.4719.3619.4519.45851,700
Apr 23, 202419.3719.4519.3119.4219.421,189,400
Apr 22, 202419.3919.4419.2919.4219.42993,100
Apr 19, 202419.1219.4019.1219.3919.391,498,600
Apr 18, 202419.1419.1919.0319.1619.161,024,100
Apr 17, 202418.9319.1518.9019.0519.051,188,700
Apr 16, 202418.8218.9318.7318.8518.851,449,400
Apr 15, 202419.1719.2418.7918.8218.821,383,200
Apr 12, 202419.2819.3718.9219.0119.011,245,100
Apr 11, 202419.2519.3419.1219.3319.331,308,900
Apr 10, 202419.1219.3019.1219.2319.231,115,200
Apr 09, 202419.3019.3219.1719.2919.29990,300
Apr 08, 202419.1719.2519.1219.2419.241,008,200
Apr 05, 202418.9119.1918.9019.1819.181,029,300
Apr 04, 202419.2419.2818.9618.9718.971,231,100
Apr 03, 202419.0719.2219.0319.1619.162,778,700
Apr 02, 202418.9819.1818.9019.1019.102,607,900
Apr 01, 202419.1319.1618.9318.9618.961,536,600
Mar 28, 202418.9919.1818.9619.0719.071,434,800
Mar 27, 202418.9018.9518.8418.9518.951,297,500
Mar 26, 202418.7118.8218.7118.8118.81910,900
Mar 25, 202418.6518.8018.6318.6918.691,029,100
Mar 22, 202418.7318.8018.5518.6218.62854,000
Mar 21, 202418.5918.8318.5918.7418.741,130,200
Mar 20, 202418.4318.6318.3818.6218.621,314,000
Mar 19, 202418.3618.5318.3318.4418.441,214,500
Mar 18, 202418.4518.5018.3818.4218.421,367,000
Mar 15, 202418.3818.5818.3118.4818.482,686,400
Mar 14, 202418.6618.7218.3118.3618.361,904,300
Mar 13, 202418.6118.7618.5518.6618.661,369,000
Mar 12, 202418.7018.7018.4418.5218.522,428,400
Mar 12, 20240.7 Dividend
Mar 11, 202419.2719.3919.2119.3418.642,083,900
Mar 08, 202419.3019.5319.2019.2018.512,055,700
Mar 07, 202418.9619.2518.9419.2318.532,025,000
Mar 06, 202418.8119.0718.8018.9318.241,925,100
Mar 05, 202419.1019.1618.6218.6818.003,926,400
Mar 04, 202419.1719.4019.1519.1718.482,333,300
Mar 01, 202418.9419.1318.8319.0818.392,266,300
Feb 29, 202418.6518.9018.5618.8818.202,623,200
Feb 28, 202418.7618.8318.5318.5417.873,891,300
Feb 27, 202419.5119.6018.5618.8218.147,177,400
Feb 26, 202420.1720.1919.9519.9919.272,311,500
Feb 23, 202420.2220.3520.1220.2319.501,548,900
Feb 22, 202420.0920.2020.0420.1719.441,556,100
Feb 21, 202420.1220.1720.0120.0719.341,197,000
Feb 20, 202420.2020.2220.0920.1319.401,596,500
Feb 16, 202420.1220.2620.0120.2019.471,393,700
Feb 15, 202420.0220.2520.0220.2019.471,508,700
Feb 14, 202420.0020.0919.9520.0419.311,470,100
Feb 13, 202419.9920.0419.8719.9119.191,573,900
Feb 13, 20240.05 Dividend
Feb 12, 202419.9820.2519.9820.2119.431,569,400
Feb 09, 202420.0020.0119.8720.0119.241,297,900
Feb 08, 202420.0120.0819.8819.9819.211,543,500
Feb 07, 202420.1020.1619.9120.0719.301,637,300
Feb 06, 202420.2820.2820.0120.0719.301,855,600
Feb 05, 202420.3520.3920.0420.2819.501,513,200
Feb 02, 202420.3820.5320.3120.4419.651,470,100
Feb 01, 202420.5220.5920.1820.4519.662,073,000
Jan 31, 202420.7320.7620.5020.5219.731,694,800
Jan 30, 202420.6520.7620.6520.7319.931,237,300
Jan 29, 202420.7120.7920.5420.6719.871,202,000
Jan 26, 202420.6320.7620.5720.6819.881,488,000
Jan 25, 202420.5320.6320.4120.6319.831,072,000
Jan 24, 202420.6820.7420.4920.5119.721,021,500
Jan 23, 202420.7120.7520.5820.6519.851,054,200
Jan 22, 202420.7020.8120.6320.6819.881,226,300
Jan 19, 202420.7020.7220.4820.6219.821,251,700
Jan 18, 202420.3820.5920.3520.5919.801,331,300
Jan 17, 202420.2520.3720.1920.3719.581,209,700
Jan 16, 202420.4520.5020.2620.3819.591,212,100
Jan 12, 202420.5020.6620.4220.5019.711,268,200
Jan 11, 202420.5820.5820.1520.5119.721,795,000
Jan 10, 202420.7520.7720.5720.6019.811,618,100
Jan 09, 202420.7320.8020.6820.7719.971,403,200
Jan 08, 202420.7120.8720.5820.8220.021,602,600
Jan 05, 202420.8520.8820.6420.7219.922,233,400
Jan 04, 202420.2920.9920.2720.8920.084,017,100
Jan 03, 202420.2720.3720.1020.2619.482,945,500
Jan 02, 202420.0020.2419.9720.1919.411,561,200
Dec 29, 202320.1820.2719.9519.9719.201,496,800
Dec 28, 202320.0820.2620.0620.1619.381,644,900
Dec 27, 202320.0820.1019.9520.1019.321,170,200
Dec 26, 202319.9120.1019.8720.0519.281,121,000
Dec 22, 202319.9020.0319.8719.8919.121,026,800
Dec 21, 202319.8319.8919.7619.8819.111,147,700
Dec 20, 202319.8520.0119.7419.7418.981,140,700
Dec 19, 202319.8519.9919.8319.9019.131,330,100
Dec 18, 202319.7619.9219.7419.8519.081,585,500
Dec 15, 202319.8819.8819.6619.7518.992,191,200
Dec 14, 202319.9320.1019.8119.8719.102,764,100
Dec 13, 202319.7519.8919.5919.8819.111,724,100
Dec 12, 202319.7019.8719.6519.7218.962,046,500
Dec 12, 20230.7 Dividend
Dec 11, 202320.5220.5220.2920.3218.862,278,300
Dec 08, 202320.2120.4920.1620.4719.001,877,800
Dec 07, 202320.0320.2319.9720.2018.752,170,800
Dec 06, 202320.1320.2019.9519.9918.562,720,800
Dec 05, 202319.9520.0519.9220.0118.582,081,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...