FS KKR Capital Corp. (FSK) Charts

$23.14

north_east
$0.04 (0.17%)
Day's range
$23
Day's range
$23.2

5 DAY PERFORMANCE

-1.07%

1 MONTH PERFORMANCE

+7.43%

3 MONTH PERFORMANCE

+10.51%

6 MONTH PERFORMANCE

+21.22%

YEAR-TO-DATE PERFORMANCE

+6.54%

1 YEAR PERFORMANCE

+15.30%

FS KKR Capital Corp. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/06/2025 $23.15 $23.14 (-0.04%) $23.20 $23.00 869,828 $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
01/29/2025 $23.01 $22.67 (-1.48%) $23.09 $22.58 969,414 $6.35 B
01/28/2025 $22.79 $22.98 (0.83%) $23.02 $22.77 1.22 M $6.44 B
01/27/2025 $22.58 $22.79 (0.93%) $22.79 $22.58 906,500 $6.38 B
01/24/2025 $22.53 $22.65 (0.53%) $22.67 $22.50 1.07 M $6.34 B
01/23/2025 $22.34 $22.52 (0.81%) $22.55 $22.33 1.06 M $6.31 B
01/22/2025 $22.48 $22.34 (-0.62%) $22.48 $22.28 1.01 M $6.26 B
01/21/2025 $22.30 $22.47 (0.76%) $22.47 $22.30 1.51 M $6.29 B
01/17/2025 $22.16 $22.26 (0.45%) $22.40 $22.11 1.29 M $6.23 B
01/16/2025 $21.85 $22.16 (1.42%) $22.19 $21.85 1.26 M $6.21 B
01/15/2025 $21.97 $21.85 (-0.55%) $22.03 $21.77 898,900 $6.12 B
01/14/2025 $21.59 $21.70 (0.51%) $21.83 $21.59 959,924 $6.08 B
01/13/2025 $21.15 $21.44 (1.37%) $21.47 $21.04 988,712 $6.00 B
01/10/2025 $21.25 $21.24 (-0.05%) $21.40 $21.18 1.31 M $5.95 B
01/08/2025 $21.40 $21.38 (-0.09%) $21.43 $21.17 1.47 M $5.99 B
01/07/2025 $21.74 $21.54 (-0.92%) $21.74 $21.48 1.11 M $6.03 B
01/06/2025 $21.97 $21.74 (-1.05%) $22.09 $21.63 1.37 M $6.09 B
01/03/2025 $22.07 $22.00 (-0.32%) $22.17 $21.91 1.23 M $6.16 B
01/02/2025 $21.78 $22.05 (1.24%) $22.06 $21.74 1.65 M $6.18 B
12/31/2024 $21.79 $21.72 (-0.32%) $21.85 $21.67 1.14 M $6.08 B
12/30/2024 $21.63 $21.70 (0.32%) $21.83 $21.54 1.19 M $6.08 B
12/27/2024 $21.66 $21.69 (0.14%) $21.85 $21.66 927,600 $6.07 B
12/26/2024 $21.61 $21.74 (0.6%) $21.77 $21.58 733,200 $6.09 B
12/24/2024 $21.38 $21.62 (1.12%) $21.68 $21.38 569,600 $6.06 B
12/23/2024 $21.32 $21.46 (0.66%) $21.49 $21.18 1.00 M $6.01 B
12/20/2024 $21.13 $21.29 (0.76%) $21.60 $21.11 2.37 M $5.96 B
12/19/2024 $21.14 $21.22 (0.38%) $21.37 $21.00 2.19 M $5.94 B
12/18/2024 $21.28 $20.97 (-1.46%) $21.49 $20.94 2.26 M $5.87 B
12/17/2024 $21.27 $21.29 (0.09%) $21.40 $21.25 1.00 M $5.96 B
12/16/2024 $21.50 $21.33 (-0.79%) $21.67 $21.33 1.37 M $5.97 B
12/13/2024 $21.35 $21.48 (0.61%) $21.51 $21.33 1.03 M $6.02 B
12/12/2024 $21.33 $21.35 (0.09%) $21.50 $21.33 945,086 $5.98 B
12/11/2024 $21.24 $21.33 (0.42%) $21.36 $21.07 1.51 M $5.97 B
12/10/2024 $21.40 $21.45 (0.23%) $21.46 $21.23 1.23 M $6.01 B
12/09/2024 $21.58 $21.44 (-0.65%) $21.70 $21.41 1.50 M $6.00 B
12/06/2024 $21.39 $21.54 (0.7%) $21.58 $21.36 1.60 M $6.03 B
12/05/2024 $21.44 $21.30 (-0.65%) $21.44 $21.22 1.56 M $5.97 B
12/04/2024 $21.38 $21.37 (-0.05%) $21.49 $21.20 2.17 M $5.99 B
12/03/2024 $22.10 $21.98 (-0.54%) $22.12 $21.94 2.61 M $6.16 B
12/02/2024 $22.31 $21.98 (-1.48%) $22.31 $21.78 3.19 M $6.16 B
11/29/2024 $22.23 $22.22 (-0.04%) $22.39 $22.21 707,500 $6.22 B
11/27/2024 $22.02 $22.13 (0.5%) $22.19 $22.01 1.22 M $6.20 B
11/26/2024 $22.00 $21.95 (-0.23%) $22.09 $21.93 1.16 M $6.15 B
11/25/2024 $21.87 $22.01 (0.64%) $22.11 $21.86 1.51 M $6.16 B
11/22/2024 $21.59 $21.77 (0.83%) $21.79 $21.56 1.04 M $6.10 B
11/21/2024 $21.51 $21.54 (0.14%) $21.69 $21.49 1.45 M $6.03 B
11/20/2024 $21.55 $21.49 (-0.28%) $21.58 $21.33 1.39 M $6.02 B
11/19/2024 $21.21 $21.55 (1.6%) $21.60 $21.21 1.19 M $6.04 B
11/18/2024 $21.14 $21.24 (0.47%) $21.31 $21.10 945,700 $5.95 B
11/15/2024 $21.25 $21.16 (-0.42%) $21.30 $21.09 1.44 M $5.93 B
11/14/2024 $21.16 $21.11 (-0.24%) $21.28 $21.07 1.08 M $5.91 B
11/13/2024 $21.07 $21.15 (0.38%) $21.25 $21.05 973,800 $5.92 B
11/12/2024 $21.07 $21.01 (-0.28%) $21.19 $20.97 1.24 M $5.88 B
11/11/2024 $21.10 $21.08 (-0.09%) $21.24 $21.00 1.32 M $5.90 B
11/08/2024 $21.09 $21.07 (-0.09%) $21.09 $20.91 1.94 M $5.90 B
11/07/2024 $20.89 $20.94 (0.24%) $21.14 $20.68 2.14 M $5.86 B