5 DAY PERFORMANCE
-1.39%
1 MONTH PERFORMANCE
-5.24%
3 MONTH PERFORMANCE
-13.93%
6 MONTH PERFORMANCE
-1.83%
YEAR-TO-DATE PERFORMANCE
-8.43%
1 YEAR PERFORMANCE
+4.03%
FS KKR Capital Corp. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
04/30/2025 | $20.00 | $19.89 (-0.55%) | $20.00 | $19.55 | 848,865 | $5.57 B |
04/29/2025 | $20.45 | $20.12 (-1.61%) | $20.45 | $19.85 | 1.11 M | $5.63 B |
04/28/2025 | $20.18 | $20.27 (0.45%) | $20.33 | $20.06 | 1.38 M | $5.68 B |
04/25/2025 | $20.06 | $20.17 (0.55%) | $20.20 | $19.96 | 837,226 | $5.65 B |
04/24/2025 | $19.72 | $20.04 (1.62%) | $20.11 | $19.68 | 916,630 | $5.61 B |
04/23/2025 | $19.80 | $19.72 (-0.4%) | $20.02 | $19.59 | 1.32 M | $5.52 B |
04/22/2025 | $19.20 | $19.41 (1.09%) | $19.45 | $19.13 | 1.01 M | $5.44 B |
04/21/2025 | $19.40 | $19.03 (-1.91%) | $19.46 | $18.88 | 1.40 M | $5.33 B |
04/17/2025 | $19.20 | $19.56 (1.87%) | $19.74 | $19.20 | 1.46 M | $5.48 B |
04/16/2025 | $19.15 | $19.13 (-0.1%) | $19.50 | $19.06 | 1.69 M | $5.36 B |
04/15/2025 | $18.87 | $19.23 (1.91%) | $19.35 | $18.87 | 1.68 M | $5.39 B |
04/14/2025 | $19.00 | $18.89 (-0.58%) | $19.12 | $18.54 | 2.11 M | $5.29 B |
04/11/2025 | $18.68 | $18.72 (0.21%) | $18.86 | $18.21 | 3.17 M | $5.24 B |
04/10/2025 | $19.30 | $18.67 (-3.26%) | $19.39 | $18.19 | 2.95 M | $5.23 B |
04/09/2025 | $17.60 | $19.59 (11.31%) | $19.80 | $17.42 | 5.82 M | $5.49 B |
04/08/2025 | $19.05 | $17.95 (-5.77%) | $19.32 | $17.72 | 4.70 M | $5.03 B |
04/07/2025 | $18.33 | $18.44 (0.6%) | $19.36 | $17.95 | 6.95 M | $5.16 B |
04/04/2025 | $20.40 | $19.41 (-4.85%) | $20.41 | $19.27 | 5.49 M | $5.44 B |
04/03/2025 | $20.75 | $20.73 (-0.1%) | $21.15 | $20.63 | 2.61 M | $5.81 B |
04/02/2025 | $21.22 | $21.29 (0.33%) | $21.45 | $21.20 | 2.21 M | $5.96 B |
04/01/2025 | $21.01 | $21.36 (1.67%) | $21.50 | $21.00 | 1.92 M | $5.98 B |
03/31/2025 | $20.92 | $20.95 (0.14%) | $21.00 | $20.41 | 1.60 M | $5.87 B |
03/28/2025 | $21.13 | $20.99 (-0.66%) | $21.18 | $20.88 | 1.40 M | $5.88 B |
03/27/2025 | $21.29 | $21.09 (-0.94%) | $21.30 | $21.03 | 1.24 M | $5.91 B |
03/26/2025 | $21.32 | $21.26 (-0.28%) | $21.55 | $21.24 | 1.46 M | $5.95 B |
03/25/2025 | $21.05 | $21.26 (1%) | $21.52 | $21.04 | 2.49 M | $5.95 B |
03/24/2025 | $20.94 | $20.98 (0.19%) | $21.00 | $20.74 | 1.76 M | $5.88 B |
03/21/2025 | $20.41 | $20.74 (1.62%) | $20.74 | $20.31 | 6.62 M | $5.81 B |
03/20/2025 | $20.29 | $20.47 (0.89%) | $20.49 | $20.15 | 2.96 M | $5.73 B |
03/19/2025 | $20.60 | $20.52 (-0.39%) | $20.67 | $20.24 | 3.80 M | $5.75 B |
03/18/2025 | $21.29 | $21.25 (-0.19%) | $21.45 | $21.17 | 3.39 M | $5.95 B |
03/17/2025 | $21.19 | $21.29 (0.47%) | $21.57 | $21.19 | 3.33 M | $5.96 B |
03/14/2025 | $21.17 | $21.44 (1.28%) | $21.48 | $21.14 | 2.03 M | $6.00 B |
03/13/2025 | $21.61 | $20.97 (-2.96%) | $21.65 | $20.90 | 3.24 M | $5.87 B |
03/12/2025 | $21.89 | $21.64 (-1.14%) | $22.25 | $21.45 | 2.37 M | $6.06 B |
03/11/2025 | $22.70 | $21.74 (-4.23%) | $22.74 | $21.53 | 3.31 M | $6.09 B |
03/10/2025 | $22.62 | $22.67 (0.22%) | $22.85 | $22.42 | 1.54 M | $6.35 B |
03/07/2025 | $22.32 | $22.88 (2.51%) | $22.95 | $22.31 | 1.33 M | $6.41 B |
03/06/2025 | $22.55 | $22.26 (-1.29%) | $22.64 | $22.18 | 1.78 M | $6.23 B |
03/05/2025 | $22.86 | $22.65 (-0.92%) | $22.94 | $22.44 | 1.48 M | $6.34 B |
03/04/2025 | $22.88 | $22.79 (-0.39%) | $23.07 | $22.69 | 1.78 M | $6.38 B |
03/03/2025 | $23.55 | $23.13 (-1.78%) | $23.84 | $23.01 | 1.99 M | $6.48 B |
02/28/2025 | $22.80 | $23.48 (2.98%) | $23.50 | $22.78 | 1.98 M | $6.58 B |
02/27/2025 | $22.32 | $22.76 (1.97%) | $23.05 | $22.26 | 2.21 M | $6.37 B |
02/26/2025 | $23.46 | $22.90 (-2.39%) | $23.51 | $22.82 | 2.46 M | $6.41 B |
02/25/2025 | $23.53 | $23.41 (-0.51%) | $23.60 | $23.30 | 2.22 M | $6.56 B |
02/24/2025 | $23.66 | $23.48 (-0.76%) | $23.73 | $23.40 | 1.34 M | $6.58 B |
02/21/2025 | $23.76 | $23.71 (-0.21%) | $23.83 | $23.56 | 1.38 M | $6.64 B |
02/20/2025 | $24.02 | $23.75 (-1.12%) | $24.03 | $23.66 | 1.49 M | $6.65 B |
02/19/2025 | $23.94 | $24.06 (0.5%) | $24.10 | $23.75 | 1.26 M | $6.74 B |
02/18/2025 | $23.75 | $23.95 (0.84%) | $24.04 | $23.71 | 1.31 M | $6.71 B |
02/14/2025 | $23.38 | $23.73 (1.5%) | $23.73 | $23.35 | 1.24 M | $6.65 B |
02/13/2025 | $23.37 | $23.36 (-0.04%) | $23.43 | $23.27 | 1.04 M | $6.54 B |
02/12/2025 | $23.10 | $23.37 (1.17%) | $23.39 | $23.10 | 1.07 M | $6.55 B |
02/11/2025 | $23.11 | $23.16 (0.22%) | $23.24 | $23.07 | 715,598 | $6.49 B |
02/10/2025 | $23.29 | $23.11 (-0.77%) | $23.30 | $23.06 | 1.04 M | $6.47 B |
02/07/2025 | $23.16 | $23.23 (0.3%) | $23.24 | $22.99 | 915,941 | $6.51 B |
02/06/2025 | $23.15 | $23.14 (-0.04%) | $23.20 | $23.00 | 869,900 | $6.48 B |
02/05/2025 | $23.27 | $23.10 (-0.73%) | $23.33 | $22.88 | 1.24 M | $6.47 B |
02/04/2025 | $23.11 | $23.23 (0.52%) | $23.31 | $23.10 | 975,580 | $6.51 B |
02/03/2025 | $22.58 | $23.21 (2.79%) | $23.31 | $22.40 | 1.68 M | $6.50 B |
01/31/2025 | $23.25 | $23.39 (0.6%) | $23.47 | $23.14 | 2.90 M | $6.55 B |
01/30/2025 | $22.82 | $23.11 (1.27%) | $23.18 | $22.76 | 1.30 M | $6.47 B |