Canada markets closed

FS KKR Capital Corp. II (FSKR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.66+0.26 (+1.21%)
At close: 4:00PM EDT
21.66 -0.01 (-0.05%)
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 14, 202121.4221.7121.4221.6621.66365,300
Jun. 11, 202121.3921.6421.2821.4021.40348,500
Jun. 10, 202121.4121.5921.3021.3121.31397,000
Jun. 10, 20210.55 Dividend
Jun. 09, 202122.0422.1621.8722.0321.48619,700
Jun. 08, 202121.8122.1721.7722.1121.56461,700
Jun. 07, 202121.8422.1121.8121.8421.29590,100
Jun. 04, 202121.7521.9621.4921.9521.40460,500
Jun. 03, 202121.6921.8421.5521.7821.24522,000
Jun. 02, 202121.7021.8421.5821.7321.19514,900
Jun. 01, 202121.3921.8821.3621.6821.14436,900
May 28, 202121.2021.2921.0121.1920.66344,800
May 27, 202121.0121.1820.8521.1620.63319,900
May 26, 202120.7520.9120.6220.8020.28275,800
May 25, 202120.8721.2620.8020.8120.29847,600
May 24, 202120.9620.9820.6820.9320.41370,500
May 21, 202120.5120.9120.4220.9120.39343,700
May 20, 202120.4720.8020.4520.5220.01347,000
May 19, 202120.3020.5820.2120.4919.98528,900
May 18, 202120.3620.5920.3320.4219.91405,300
May 17, 202120.5820.7920.3320.3319.82448,200
May 14, 202120.1420.6020.1320.5220.01887,300
May 13, 202119.9420.1919.8620.0519.55632,600
May 12, 202120.4020.6019.7419.8819.38622,200
May 11, 202120.4020.8720.2020.4119.90949,900
May 10, 202120.8120.9520.7020.7920.27563,000
May 07, 202120.6520.8520.6120.7720.25262,300
May 06, 202120.7520.9520.6420.7120.19353,100
May 05, 202120.5220.8820.5220.7520.23303,300
May 04, 202120.4620.5620.4520.5120.00270,700
May 03, 202120.6820.6820.4220.5320.02256,500
Apr. 30, 202120.5020.5920.4320.4719.96342,900
Apr. 29, 202120.6520.7020.4820.6220.11313,700
Apr. 28, 202120.4020.5720.3920.5520.04307,500
Apr. 27, 202120.4220.4620.2520.3719.86239,500
Apr. 26, 202120.1720.4920.1720.3819.87339,700
Apr. 23, 202119.9220.2119.9220.1719.67284,300
Apr. 22, 202120.0320.1819.8419.9719.47371,300
Apr. 21, 202119.9520.1019.9520.0919.59285,900
Apr. 20, 202119.8820.1819.8520.0819.58424,200
Apr. 19, 202120.2220.3320.0520.0519.55260,200
Apr. 16, 202120.2820.3920.0820.1319.63368,700
Apr. 15, 202120.0920.4420.0420.3019.79514,500
Apr. 14, 202120.1720.3520.0020.0419.54346,600
Apr. 13, 202120.3120.3920.0420.3019.79277,300
Apr. 12, 202120.3920.5020.1520.3719.86504,200
Apr. 09, 202120.6520.8820.3920.5220.01426,900
Apr. 08, 202120.8920.9020.5120.6220.11319,800
Apr. 07, 202120.5420.8320.4720.7720.25503,000
Apr. 06, 202120.3020.8420.3020.6020.09592,800
Apr. 05, 202119.8520.6919.8220.2719.761,094,200
Apr. 01, 202119.5219.8519.5219.8219.33342,300
Mar. 31, 202119.4019.9919.4019.5319.04643,700
Mar. 30, 202119.2019.5819.2019.4618.97290,800
Mar. 29, 202118.9519.3718.9519.2318.75349,500
Mar. 26, 202119.0819.3818.9319.1818.70289,700
Mar. 25, 202118.6819.0218.5118.9618.49304,800
Mar. 24, 202118.9919.3318.7518.7518.28264,100
Mar. 23, 202119.1119.4018.7318.8618.39456,000
Mar. 22, 202119.5519.7019.3119.3418.86459,700
Mar. 19, 202119.0020.0219.0019.7119.221,571,000
Mar. 18, 202119.8819.9819.2219.2518.77380,300
Mar. 17, 202119.9220.0019.6019.7919.30393,100
Mar. 16, 202119.8419.9719.5519.7919.30472,700
Mar. 16, 20210.55 Dividend
Mar. 15, 202120.0020.3719.9520.3219.28724,100
Mar. 12, 202119.8920.1519.7920.0018.97635,400
Mar. 11, 202119.7919.9319.6019.7118.70477,200
Mar. 10, 202119.4119.9819.4119.9018.881,016,600
Mar. 09, 202119.1619.4519.0019.4118.41418,800
Mar. 08, 202118.9819.3518.7619.2018.21726,500
Mar. 05, 202119.3019.4518.5218.8517.881,007,200
Mar. 04, 202119.5319.7518.4419.0118.03802,900
Mar. 03, 202119.5120.3519.4319.6118.601,313,200
Mar. 02, 202118.7719.6618.7719.3818.381,259,600
Mar. 01, 202118.8819.1218.5918.7717.81590,300
Feb. 26, 202118.5318.8318.3818.5917.64535,800
Feb. 25, 202118.4518.9418.4518.5517.60470,800
Feb. 24, 202118.2618.5817.9618.4817.53726,500
Feb. 23, 202118.0918.2617.7617.9016.98542,200
Feb. 22, 202118.0018.3818.0018.1717.24410,500
Feb. 19, 202118.0218.1417.9018.0217.09419,700
Feb. 18, 202117.7918.0017.7517.9717.05656,500
Feb. 17, 202118.0818.3117.8117.9317.01621,500
Feb. 16, 202117.8818.5717.8818.1717.24602,400
Feb. 12, 202118.0418.2617.8417.9917.07510,200
Feb. 11, 202117.7318.2317.6617.7116.80589,700
Feb. 10, 202117.5518.1117.5217.7316.82549,900
Feb. 09, 202117.8717.9517.4517.5716.67587,000
Feb. 08, 202117.9818.1217.8017.9217.00527,600
Feb. 05, 202117.7817.9517.5117.8616.94767,600
Feb. 04, 202117.2717.9017.2017.5316.63473,700
Feb. 03, 202117.1617.3917.1017.2816.39369,600
Feb. 02, 202116.9817.5216.9217.2716.38431,000
Feb. 01, 202116.6717.0816.5517.0216.15485,200
Jan. 29, 202116.7716.8916.2016.5515.70721,500
Jan. 28, 202116.8117.0016.6516.7815.92412,400
Jan. 27, 202117.0017.1216.7516.8015.94499,900
Jan. 26, 202117.0017.1116.8917.0316.16476,900
Jan. 25, 202117.0017.1316.9117.0016.13390,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...