5 DAY PERFORMANCE
-3.39%
1 MONTH PERFORMANCE
+5.17%
3 MONTH PERFORMANCE
-14.20%
6 MONTH PERFORMANCE
-26.07%
YEAR-TO-DATE PERFORMANCE
-28.38%
1 YEAR PERFORMANCE
-26.97%
FS KKR Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $15.43 | $15.55 (0.78%) | $15.58 | $15.40 | 3.04 M | $4.36 B |
| 12/03/2025 | $15.06 | $15.43 (2.46%) | $15.54 | $15.06 | 3.62 M | $4.32 B |
| 12/02/2025 | $15.83 | $15.82 (-0.06%) | $15.90 | $15.65 | 2.99 M | $4.43 B |
| 12/01/2025 | $16.09 | $15.75 (-2.11%) | $16.17 | $15.71 | 3.60 M | $4.41 B |
| 11/28/2025 | $16.27 | $16.10 (-1.04%) | $16.31 | $16.07 | 1.83 M | $4.51 B |
| 11/26/2025 | $16.00 | $16.13 (0.81%) | $16.26 | $16.00 | 3.05 M | $4.52 B |
| 11/25/2025 | $15.85 | $15.96 (0.69%) | $15.98 | $15.78 | 2.75 M | $4.47 B |
| 11/24/2025 | $15.62 | $15.83 (1.34%) | $15.91 | $15.56 | 1.99 M | $4.43 B |
| 11/21/2025 | $15.28 | $15.62 (2.23%) | $15.72 | $15.21 | 2.45 M | $4.37 B |
| 11/20/2025 | $15.40 | $15.25 (-0.97%) | $15.54 | $15.20 | 2.25 M | $4.27 B |
| 11/19/2025 | $15.27 | $15.27 (0%) | $15.50 | $15.19 | 2.10 M | $4.28 B |
| 11/18/2025 | $15.25 | $15.31 (0.39%) | $15.37 | $15.13 | 2.84 M | $4.29 B |
| 11/17/2025 | $15.62 | $15.31 (-1.98%) | $15.75 | $15.30 | 3.08 M | $4.29 B |
| 11/14/2025 | $15.51 | $15.59 (0.52%) | $15.63 | $15.39 | 2.10 M | $4.37 B |
| 11/13/2025 | $15.65 | $15.58 (-0.45%) | $15.74 | $15.52 | 2.68 M | $4.36 B |
| 11/12/2025 | $15.53 | $15.65 (0.77%) | $15.69 | $15.50 | 1.98 M | $4.38 B |
| 11/11/2025 | $15.50 | $15.49 (-0.06%) | $15.66 | $15.38 | 2.13 M | $4.34 B |
| 11/10/2025 | $15.33 | $15.37 (0.26%) | $15.43 | $15.07 | 2.70 M | $4.30 B |
| 11/07/2025 | $15.02 | $15.23 (1.4%) | $15.28 | $14.98 | 2.58 M | $4.27 B |
| 11/06/2025 | $15.13 | $15.21 (0.53%) | $16.05 | $15.10 | 5.50 M | $4.26 B |
| 11/05/2025 | $14.80 | $14.79 (-0.07%) | $14.94 | $14.60 | 2.99 M | $4.14 B |
| 11/04/2025 | $14.95 | $14.92 (-0.2%) | $15.09 | $14.79 | 2.74 M | $4.18 B |
| 11/03/2025 | $15.09 | $15.11 (0.13%) | $15.11 | $14.86 | 2.86 M | $4.23 B |
| 10/31/2025 | $15.00 | $15.09 (0.6%) | $15.13 | $14.89 | 1.80 M | $4.23 B |
| 10/30/2025 | $15.11 | $15.06 (-0.33%) | $15.22 | $14.94 | 1.76 M | $4.22 B |
| 10/29/2025 | $15.28 | $15.20 (-0.52%) | $15.44 | $15.14 | 1.72 M | $4.26 B |
| 10/28/2025 | $15.45 | $15.35 (-0.65%) | $15.52 | $15.25 | 2.08 M | $4.30 B |
| 10/27/2025 | $15.30 | $15.51 (1.37%) | $15.52 | $15.23 | 2.26 M | $4.34 B |
| 10/24/2025 | $15.15 | $15.21 (0.4%) | $15.30 | $15.11 | 1.22 M | $4.26 B |
| 10/23/2025 | $15.00 | $15.05 (0.33%) | $15.24 | $14.95 | 1.60 M | $4.21 B |
| 10/22/2025 | $15.08 | $15.08 (0%) | $15.15 | $14.95 | 1.64 M | $4.22 B |
| 10/21/2025 | $14.76 | $15.11 (2.37%) | $15.19 | $14.75 | 2.02 M | $4.23 B |
| 10/20/2025 | $14.90 | $14.83 (-0.47%) | $15.00 | $14.57 | 2.53 M | $4.15 B |
| 10/17/2025 | $14.77 | $14.84 (0.47%) | $14.91 | $14.67 | 2.63 M | $4.16 B |
| 10/16/2025 | $15.11 | $14.76 (-2.32%) | $15.15 | $14.69 | 2.32 M | $4.13 B |
| 10/15/2025 | $15.12 | $15.06 (-0.4%) | $15.28 | $14.98 | 2.59 M | $4.22 B |
| 10/14/2025 | $14.63 | $15.12 (3.35%) | $15.17 | $14.62 | 2.33 M | $4.23 B |
| 10/13/2025 | $14.25 | $14.76 (3.58%) | $14.86 | $14.25 | 3.33 M | $4.13 B |
| 10/10/2025 | $14.36 | $14.16 (-1.39%) | $14.50 | $14.05 | 4.07 M | $3.97 B |
| 10/09/2025 | $14.54 | $14.37 (-1.17%) | $14.66 | $14.27 | 3.62 M | $4.02 B |
| 10/08/2025 | $14.52 | $14.45 (-0.48%) | $14.68 | $14.40 | 3.01 M | $4.05 B |
| 10/07/2025 | $14.64 | $14.51 (-0.89%) | $14.67 | $14.28 | 4.21 M | $4.06 B |
| 10/06/2025 | $15.06 | $14.68 (-2.52%) | $15.14 | $14.66 | 3.57 M | $4.11 B |
| 10/03/2025 | $15.37 | $14.96 (-2.67%) | $15.39 | $14.86 | 3.48 M | $4.19 B |
| 10/02/2025 | $14.86 | $15.30 (2.96%) | $15.35 | $14.76 | 4.40 M | $4.29 B |
| 10/01/2025 | $14.86 | $14.82 (-0.27%) | $15.05 | $14.77 | 4.30 M | $4.15 B |
| 09/30/2025 | $15.15 | $14.93 (-1.45%) | $15.29 | $14.89 | 3.27 M | $4.18 B |
| 09/29/2025 | $15.20 | $14.98 (-1.45%) | $15.21 | $14.96 | 2.45 M | $4.20 B |
| 09/26/2025 | $15.20 | $15.17 (-0.2%) | $15.58 | $15.14 | 1.91 M | $4.25 B |
| 09/25/2025 | $15.01 | $15.18 (1.13%) | $15.25 | $14.92 | 2.71 M | $4.25 B |
| 09/24/2025 | $15.09 | $15.07 (-0.13%) | $15.17 | $14.90 | 4.61 M | $4.22 B |
| 09/23/2025 | $15.39 | $15.13 (-1.69%) | $15.53 | $15.12 | 3.88 M | $4.24 B |
| 09/22/2025 | $15.76 | $15.40 (-2.28%) | $15.88 | $15.39 | 4.59 M | $4.31 B |
| 09/19/2025 | $15.90 | $15.86 (-0.25%) | $16.01 | $15.48 | 7.91 M | $4.44 B |
| 09/18/2025 | $16.00 | $15.87 (-0.81%) | $16.07 | $15.70 | 7.21 M | $4.44 B |
| 09/17/2025 | $16.13 | $16.03 (-0.62%) | $16.35 | $16.01 | 3.33 M | $4.49 B |
| 09/16/2025 | $16.99 | $16.91 (-0.47%) | $17.10 | $16.76 | 3.25 M | $4.74 B |
| 09/15/2025 | $17.68 | $16.95 (-4.13%) | $17.75 | $16.94 | 3.80 M | $4.75 B |
| 09/12/2025 | $17.83 | $17.54 (-1.63%) | $17.87 | $17.50 | 2.07 M | $4.91 B |
| 09/11/2025 | $17.84 | $17.82 (-0.11%) | $17.90 | $17.72 | 1.38 M | $4.99 B |
| 09/10/2025 | $17.84 | $17.79 (-0.28%) | $17.99 | $17.75 | 1.30 M | $4.98 B |
| 09/09/2025 | $18.03 | $17.85 (-1%) | $18.09 | $17.85 | 1.32 M | $5.00 B |
| 09/08/2025 | $18.21 | $18.11 (-0.55%) | $18.21 | $17.93 | 1.85 M | $5.07 B |
| 09/05/2025 | $18.10 | $18.13 (0.17%) | $18.20 | $17.95 | 1.30 M | $5.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
