-
5 DAY PERFORMANCE
+0.25% -
1 MONTH PERFORMANCE
-1.30% -
3 MONTH PERFORMANCE
+0.41% -
6 MONTH PERFORMANCE
+3.88% -
YEAR-TO-DATE PERFORMANCE
-0.80% -
1 YEAR PERFORMANCE
-0.45%
FS KKR Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $19.68 | $19.81 (0.66%) | $19.86 | $19.66 | 1.15 M | $5.55 B |
| 09/26/2024 | $19.39 | $19.60 (1.08%) | $19.61 | $19.39 | 950,203 | $5.49 B |
| 09/25/2024 | $19.67 | $19.34 (-1.68%) | $19.69 | $19.32 | 1.71 M | $5.42 B |
| 09/24/2024 | $19.77 | $19.69 (-0.4%) | $19.86 | $19.66 | 1.27 M | $5.51 B |
| 09/23/2024 | $19.80 | $19.76 (-0.2%) | $19.89 | $19.69 | 1.46 M | $5.53 B |
| 09/20/2024 | $19.80 | $19.72 (-0.4%) | $19.80 | $19.61 | 1.05 M | $5.52 B |
| 09/19/2024 | $19.81 | $19.77 (-0.2%) | $19.83 | $19.65 | 1.15 M | $5.54 B |
| 09/18/2024 | $19.66 | $19.64 (-0.1%) | $19.79 | $19.57 | 1.01 M | $5.50 B |
| 09/17/2024 | $19.72 | $19.57 (-0.76%) | $19.82 | $19.55 | 1.07 M | $5.48 B |
| 09/16/2024 | $19.80 | $19.79 (-0.05%) | $19.82 | $19.68 | 1.17 M | $5.54 B |
| 09/13/2024 | $19.50 | $19.74 (1.23%) | $19.75 | $19.48 | 1.19 M | $5.53 B |
| 09/12/2024 | $19.30 | $19.42 (0.62%) | $19.44 | $19.29 | 1.07 M | $5.44 B |
| 09/11/2024 | $19.15 | $19.29 (0.73%) | $19.31 | $18.95 | 1.80 M | $5.40 B |
| 09/10/2024 | $20.09 | $19.87 (-1.1%) | $20.13 | $19.83 | 1.94 M | $5.56 B |
| 09/09/2024 | $20.10 | $20.06 (-0.2%) | $20.24 | $20.06 | 1.43 M | $5.62 B |
| 09/06/2024 | $20.23 | $20.01 (-1.09%) | $20.26 | $19.93 | 1.32 M | $5.60 B |
| 09/05/2024 | $20.32 | $20.23 (-0.44%) | $20.38 | $20.17 | 1.07 M | $5.67 B |
| 09/04/2024 | $20.17 | $20.24 (0.35%) | $20.34 | $20.17 | 833,300 | $5.67 B |
| 09/03/2024 | $20.24 | $20.17 (-0.35%) | $20.29 | $20.13 | 1.02 M | $5.65 B |
| 08/30/2024 | $20.21 | $20.23 (0.1%) | $20.36 | $20.16 | 1.13 M | $5.67 B |
| 08/29/2024 | $20.20 | $20.23 (0.15%) | $20.28 | $20.10 | 807,296 | $5.67 B |
| 08/28/2024 | $20.20 | $20.07 (-0.64%) | $20.23 | $20.04 | 961,925 | $5.62 B |
| 08/27/2024 | $20.03 | $20.21 (0.9%) | $20.24 | $20.03 | 1.08 M | $5.66 B |
| 08/26/2024 | $20.03 | $20.10 (0.35%) | $20.16 | $20.01 | 1.32 M | $5.63 B |
| 08/23/2024 | $19.85 | $19.91 (0.3%) | $19.98 | $19.80 | 1.13 M | $5.58 B |
| 08/22/2024 | $19.62 | $19.77 (0.76%) | $19.83 | $19.59 | 1.21 M | $5.54 B |
| 08/21/2024 | $19.48 | $19.59 (0.56%) | $19.59 | $19.44 | 1.55 M | $5.49 B |
| 08/20/2024 | $19.65 | $19.44 (-1.07%) | $19.70 | $19.40 | 1.24 M | $5.44 B |
| 08/19/2024 | $19.74 | $19.70 (-0.2%) | $19.82 | $19.65 | 1.37 M | $5.52 B |
| 08/16/2024 | $19.64 | $19.69 (0.25%) | $19.78 | $19.57 | 988,407 | $5.51 B |
| 08/15/2024 | $19.49 | $19.57 (0.41%) | $19.65 | $19.43 | 1.16 M | $5.48 B |
| 08/14/2024 | $19.37 | $19.40 (0.15%) | $19.49 | $19.35 | 1.12 M | $5.43 B |
| 08/13/2024 | $19.31 | $19.31 (0%) | $19.41 | $19.23 | 1.10 M | $5.41 B |
| 08/12/2024 | $19.29 | $19.25 (-0.21%) | $19.37 | $19.19 | 1.17 M | $5.39 B |
| 08/09/2024 | $19.20 | $19.16 (-0.21%) | $19.28 | $19.09 | 1.30 M | $5.37 B |
| 08/08/2024 | $19.25 | $19.16 (-0.47%) | $19.28 | $19.05 | 2.06 M | $5.37 B |
| 08/07/2024 | $19.39 | $19.09 (-1.55%) | $19.61 | $19.06 | 1.85 M | $5.35 B |
| 08/06/2024 | $18.93 | $19.21 (1.48%) | $19.37 | $18.91 | 1.90 M | $5.38 B |
| 08/05/2024 | $19.00 | $18.74 (-1.37%) | $19.04 | $18.53 | 3.24 M | $5.25 B |
| 08/02/2024 | $19.99 | $19.47 (-2.6%) | $19.99 | $19.41 | 2.13 M | $5.45 B |
| 08/01/2024 | $20.29 | $20.07 (-1.08%) | $20.37 | $20.02 | 1.04 M | $5.62 B |
| 07/31/2024 | $20.50 | $20.25 (-1.22%) | $20.55 | $20.24 | 999,401 | $5.67 B |
| 07/30/2024 | $20.23 | $20.41 (0.89%) | $20.44 | $20.23 | 827,321 | $5.72 B |
| 07/29/2024 | $20.34 | $20.23 (-0.54%) | $20.36 | $20.19 | 1.11 M | $5.67 B |
| 07/26/2024 | $20.21 | $20.26 (0.25%) | $20.27 | $20.11 | 957,700 | $5.67 B |
| 07/25/2024 | $20.15 | $20.14 (-0.05%) | $20.36 | $20.07 | 912,850 | $5.64 B |
| 07/24/2024 | $20.35 | $20.19 (-0.79%) | $20.41 | $20.16 | 811,424 | $5.65 B |
| 07/23/2024 | $20.40 | $20.36 (-0.2%) | $20.48 | $20.33 | 900,900 | $5.70 B |
| 07/22/2024 | $20.25 | $20.43 (0.89%) | $20.45 | $20.19 | 949,534 | $5.72 B |
| 07/19/2024 | $20.16 | $20.17 (0.05%) | $20.26 | $20.12 | 883,200 | $5.65 B |
| 07/18/2024 | $20.40 | $20.16 (-1.18%) | $20.40 | $20.14 | 935,321 | $5.65 B |
| 07/17/2024 | $20.21 | $20.38 (0.84%) | $20.42 | $20.19 | 1.05 M | $5.71 B |
| 07/16/2024 | $20.35 | $20.25 (-0.49%) | $20.38 | $20.22 | 963,212 | $5.67 B |
| 07/15/2024 | $20.34 | $20.35 (0.05%) | $20.37 | $20.21 | 969,100 | $5.70 B |
| 07/12/2024 | $20.33 | $20.33 (0%) | $20.39 | $20.27 | 669,300 | $5.69 B |
| 07/11/2024 | $20.23 | $20.30 (0.35%) | $20.32 | $20.20 | 992,846 | $5.69 B |
| 07/10/2024 | $20.02 | $20.19 (0.85%) | $20.21 | $20.02 | 902,600 | $5.65 B |
| 07/09/2024 | $20.17 | $20.03 (-0.69%) | $20.18 | $20.03 | 857,609 | $5.61 B |
| 07/08/2024 | $20.16 | $20.18 (0.1%) | $20.23 | $20.09 | 1.19 M | $5.65 B |
| 07/05/2024 | $20.12 | $20.16 (0.2%) | $20.19 | $19.99 | 1.14 M | $5.65 B |
| 07/03/2024 | $20.03 | $20.15 (0.6%) | $20.31 | $19.99 | 2.31 M | $5.64 B |
| 07/02/2024 | $19.82 | $19.97 (0.76%) | $20.04 | $19.72 | 2.16 M | $5.59 B |
| 07/01/2024 | $19.84 | $19.83 (-0.05%) | $19.94 | $19.75 | 1.25 M | $5.55 B |
| 06/28/2024 | $19.80 | $19.73 (-0.35%) | $19.85 | $19.68 | 989,400 | $5.53 B |