5 DAY PERFORMANCE
-1.04%
1 MONTH PERFORMANCE
-8.20%
3 MONTH PERFORMANCE
-13.00%
6 MONTH PERFORMANCE
-23.84%
YEAR-TO-DATE PERFORMANCE
-10.06%
1 YEAR PERFORMANCE
-43.87%
FS KKR Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $13.46 | $13.32 (-1.04%) | $13.46 | $13.11 | 2.22 M | $3.73 B |
| 02/12/2026 | $13.52 | $13.46 (-0.44%) | $13.75 | $13.32 | 2.06 M | $3.77 B |
| 02/11/2026 | $13.53 | $13.46 (-0.52%) | $13.59 | $13.34 | 2.00 M | $3.77 B |
| 02/10/2026 | $13.32 | $13.53 (1.58%) | $13.59 | $13.20 | 2.09 M | $3.79 B |
| 02/09/2026 | $12.86 | $13.30 (3.42%) | $13.31 | $12.80 | 2.81 M | $3.72 B |
| 02/06/2026 | $12.75 | $12.86 (0.86%) | $12.90 | $12.65 | 2.36 M | $3.60 B |
| 02/05/2026 | $13.03 | $12.75 (-2.15%) | $13.20 | $12.74 | 4.53 M | $3.57 B |
| 02/04/2026 | $13.24 | $13.29 (0.38%) | $13.32 | $13.01 | 3.88 M | $3.72 B |
| 02/03/2026 | $13.50 | $13.15 (-2.59%) | $13.56 | $13.12 | 4.30 M | $3.68 B |
| 02/02/2026 | $13.72 | $13.54 (-1.31%) | $13.72 | $13.18 | 6.79 M | $3.79 B |
| 01/30/2026 | $13.80 | $13.79 (-0.07%) | $13.89 | $13.63 | 2.21 M | $3.86 B |
| 01/29/2026 | $13.97 | $13.82 (-1.07%) | $14.02 | $13.68 | 3.22 M | $3.87 B |
| 01/28/2026 | $14.25 | $13.89 (-2.53%) | $14.31 | $13.87 | 2.48 M | $3.89 B |
| 01/27/2026 | $14.27 | $14.22 (-0.35%) | $14.45 | $14.22 | 1.43 M | $3.98 B |
| 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 |
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.
