5 DAY PERFORMANCE
-0.90%
1 MONTH PERFORMANCE
-2.72%
3 MONTH PERFORMANCE
-7.61%
6 MONTH PERFORMANCE
-35.54%
YEAR-TO-DATE PERFORMANCE
-3.24%
1 YEAR PERFORMANCE
-37.12%
FS KKR Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/26/2026 | $14.46 | $14.32 (-0.97%) | $14.49 | $14.10 | 2.39 M | $4.01 B |
| 01/23/2026 | $14.50 | $14.47 (-0.21%) | $14.55 | $14.39 | 1.33 M | $4.05 B |
| 01/22/2026 | $14.50 | $14.46 (-0.28%) | $14.57 | $14.42 | 1.46 M | $4.05 B |
| 01/21/2026 | $14.41 | $14.46 (0.35%) | $14.59 | $14.35 | 1.70 M | $4.05 B |
| 01/20/2026 | $14.30 | $14.36 (0.42%) | $14.40 | $14.24 | 2.22 M | $4.02 B |
| 01/16/2026 | $14.66 | $14.51 (-1.02%) | $14.67 | $14.47 | 1.96 M | $4.06 B |
| 01/15/2026 | $14.65 | $14.66 (0.07%) | $14.74 | $14.49 | 1.68 M | $4.11 B |
| 01/14/2026 | $14.38 | $14.62 (1.67%) | $14.65 | $14.31 | 1.67 M | $4.09 B |
| 01/13/2026 | $14.51 | $14.38 (-0.9%) | $14.61 | $14.37 | 1.79 M | $4.03 B |
| 01/12/2026 | $14.50 | $14.47 (-0.21%) | $14.58 | $14.45 | 1.35 M | $4.05 B |
| 01/09/2026 | $14.77 | $14.57 (-1.35%) | $14.81 | $14.57 | 1.61 M | $4.08 B |
| 01/08/2026 | $14.12 | $14.63 (3.61%) | $14.76 | $14.12 | 2.51 M | $4.10 B |
| 01/07/2026 | $14.57 | $14.20 (-2.54%) | $14.67 | $14.14 | 3.83 M | $3.98 B |
| 01/06/2026 | $14.80 | $14.62 (-1.22%) | $14.84 | $14.57 | 2.46 M | $4.09 B |
| 01/05/2026 | $15.00 | $14.80 (-1.33%) | $15.09 | $14.77 | 2.01 M | $4.14 B |
| 01/02/2026 | $14.83 | $14.93 (0.67%) | $15.06 | $14.70 | 1.78 M | $4.18 B |
| 12/31/2025 | $14.75 | $14.81 (0.41%) | $14.89 | $14.72 | 3.29 M | $4.15 B |
| 12/30/2025 | $14.67 | $14.76 (0.61%) | $14.83 | $14.62 | 3.32 M | $4.13 B |
| 12/29/2025 | $14.72 | $14.67 (-0.34%) | $14.91 | $14.67 | 3.32 M | $4.11 B |
| 12/26/2025 | $14.51 | $14.73 (1.52%) | $14.77 | $14.49 | 2.21 M | $4.13 B |
| 12/24/2025 | $14.43 | $14.51 (0.55%) | $14.58 | $14.37 | 1.65 M | $4.06 B |
| 12/23/2025 | $14.50 | $14.45 (-0.34%) | $14.59 | $14.38 | 3.41 M | $4.05 B |
| 12/22/2025 | $14.67 | $14.59 (-0.55%) | $14.72 | $14.56 | 3.25 M | $4.09 B |
| 12/19/2025 | $14.90 | $14.69 (-1.41%) | $14.99 | $14.63 | 3.80 M | $4.11 B |
| 12/18/2025 | $15.07 | $14.97 (-0.66%) | $15.10 | $14.80 | 4.46 M | $4.19 B |
| 12/17/2025 | $15.21 | $15.02 (-1.25%) | $15.37 | $15.01 | 3.76 M | $4.21 B |
| 12/16/2025 | $15.13 | $15.18 (0.33%) | $15.33 | $15.04 | 3.63 M | $4.25 B |
| 12/15/2025 | $15.39 | $15.16 (-1.49%) | $15.41 | $15.03 | 2.36 M | $4.25 B |
| 12/12/2025 | $15.51 | $15.40 (-0.71%) | $15.63 | $15.35 | 1.71 M | $4.31 B |
| 12/11/2025 | $15.68 | $15.40 (-1.79%) | $15.77 | $15.40 | 1.85 M | $4.31 B |
| 12/10/2025 | $15.47 | $15.75 (1.81%) | $15.80 | $15.47 | 2.50 M | $4.41 B |
| 12/09/2025 | $15.48 | $15.52 (0.26%) | $15.59 | $15.35 | 2.29 M | $4.35 B |
| 12/08/2025 | $15.46 | $15.54 (0.52%) | $15.65 | $15.42 | 2.81 M | $4.35 B |
| 12/05/2025 | $15.51 | $15.46 (-0.32%) | $15.69 | $15.40 | 2.58 M | $4.33 B |
| 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 | $15.66 | 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 |
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.
