5 DAY PERFORMANCE
-0.07%
1 MONTH PERFORMANCE
+9.64%
3 MONTH PERFORMANCE
+11.55%
6 MONTH PERFORMANCE
-1.30%
YEAR-TO-DATE PERFORMANCE
+2.92%
1 YEAR PERFORMANCE
+10.72%
FS KKR Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $22.22 | $22.36 (0.63%) | $22.48 | $22.19 | 1.27 M | $6.26 B |
| 07/22/2025 | $22.10 | $22.22 (0.54%) | $22.28 | $21.97 | 1.07 M | $6.22 B |
| 07/21/2025 | $22.48 | $22.04 (-1.96%) | $22.52 | $22.02 | 854.60 K | $6.17 B |
| 07/18/2025 | $22.46 | $22.37 (-0.4%) | $22.68 | $22.34 | 668.10 K | $6.27 B |
| 07/17/2025 | $22.18 | $22.48 (1.35%) | $22.53 | $22.17 | 1.27 M | $6.30 B |
| 07/16/2025 | $21.80 | $22.26 (2.11%) | $22.29 | $21.80 | 1.19 M | $6.23 B |
| 07/15/2025 | $21.78 | $21.80 (0.09%) | $21.95 | $21.77 | 807.76 K | $6.11 B |
| 07/14/2025 | $21.77 | $21.81 (0.18%) | $21.83 | $21.56 | 920.04 K | $6.11 B |
| 07/11/2025 | $21.51 | $21.78 (1.26%) | $21.88 | $21.49 | 902.30 K | $6.10 B |
| 07/10/2025 | $21.25 | $21.59 (1.6%) | $21.78 | $21.25 | 1.17 M | $6.05 B |
| 07/09/2025 | $21.21 | $21.25 (0.19%) | $21.28 | $21.13 | 937.31 K | $5.95 B |
| 07/08/2025 | $21.16 | $21.19 (0.14%) | $21.33 | $21.16 | 994.20 K | $5.93 B |
| 07/07/2025 | $21.30 | $21.16 (-0.66%) | $21.36 | $20.98 | 1.12 M | $5.93 B |
| 07/03/2025 | $21.36 | $21.39 (0.14%) | $21.48 | $21.32 | 681.03 K | $5.99 B |
| 07/02/2025 | $21.04 | $21.31 (1.28%) | $21.41 | $21.04 | 3.00 M | $5.97 B |
| 07/01/2025 | $20.75 | $21.03 (1.35%) | $21.17 | $20.67 | 2.45 M | $5.89 B |
| 06/30/2025 | $20.69 | $20.75 (0.29%) | $20.79 | $20.58 | 859.05 K | $5.81 B |
| 06/27/2025 | $20.75 | $20.64 (-0.53%) | $20.75 | $20.51 | 824.90 K | $5.78 B |
| 06/26/2025 | $20.42 | $20.61 (0.93%) | $20.72 | $20.42 | 916.40 K | $5.77 B |
| 06/25/2025 | $20.45 | $20.40 (-0.24%) | $20.49 | $20.27 | 1.25 M | $5.71 B |
| 06/24/2025 | $20.31 | $20.39 (0.39%) | $20.54 | $20.29 | 1.60 M | $5.71 B |
| 06/23/2025 | $20.59 | $20.28 (-1.51%) | $20.59 | $20.01 | 2.25 M | $5.68 B |
| 06/20/2025 | $20.55 | $20.61 (0.29%) | $20.76 | $20.55 | 1.53 M | $5.77 B |
| 06/18/2025 | $20.27 | $20.57 (1.48%) | $20.66 | $20.19 | 1.46 M | $5.76 B |
| 06/17/2025 | $20.94 | $20.98 (0.19%) | $21.11 | $20.76 | 1.85 M | $5.88 B |
| 06/16/2025 | $21.29 | $20.97 (-1.5%) | $21.42 | $20.94 | 1.80 M | $5.87 B |
| 06/13/2025 | $21.18 | $21.17 (-0.05%) | $21.36 | $21.07 | 985.46 K | $5.93 B |
| 06/12/2025 | $21.42 | $21.38 (-0.19%) | $21.56 | $21.23 | 843.40 K | $5.99 B |
| 06/11/2025 | $21.56 | $21.50 (-0.28%) | $21.78 | $21.43 | 1.10 M | $6.02 B |
| 06/10/2025 | $21.41 | $21.50 (0.42%) | $21.58 | $21.37 | 1.11 M | $6.02 B |
| 06/09/2025 | $21.38 | $21.41 (0.14%) | $21.67 | $21.37 | 995.49 K | $6.00 B |
| 06/06/2025 | $21.14 | $21.30 (0.76%) | $21.35 | $21.14 | 854.05 K | $5.97 B |
| 06/05/2025 | $21.15 | $21.04 (-0.52%) | $21.18 | $20.85 | 908.76 K | $5.89 B |
| 06/04/2025 | $21.23 | $21.13 (-0.47%) | $21.27 | $21.09 | 789.30 K | $5.92 B |
| 06/03/2025 | $21.15 | $21.20 (0.24%) | $21.27 | $20.96 | 825.65 K | $5.94 B |
| 06/02/2025 | $21.10 | $21.09 (-0.05%) | $21.20 | $20.95 | 738.84 K | $5.91 B |
| 05/30/2025 | $21.23 | $21.21 (-0.09%) | $21.30 | $21.08 | 1.15 M | $5.94 B |
| 05/29/2025 | $21.44 | $21.32 (-0.56%) | $21.44 | $21.20 | 705.54 K | $5.97 B |
| 05/28/2025 | $21.32 | $21.33 (0.05%) | $21.50 | $21.32 | 967.23 K | $5.97 B |
| 05/27/2025 | $21.10 | $21.32 (1.04%) | $21.33 | $20.95 | 1.03 M | $5.97 B |
| 05/23/2025 | $20.60 | $20.93 (1.6%) | $20.98 | $20.53 | 640.94 K | $5.86 B |
| 05/22/2025 | $20.84 | $20.83 (-0.05%) | $20.95 | $20.64 | 958.33 K | $5.83 B |
| 05/21/2025 | $21.31 | $20.87 (-2.06%) | $21.35 | $20.79 | 2.05 M | $5.84 B |
| 05/20/2025 | $21.32 | $21.39 (0.33%) | $21.46 | $21.24 | 734.90 K | $5.99 B |
| 05/19/2025 | $21.11 | $21.36 (1.18%) | $21.43 | $20.90 | 1.02 M | $5.98 B |
| 05/16/2025 | $20.96 | $21.17 (1%) | $21.25 | $20.96 | 929.95 K | $5.93 B |
| 05/15/2025 | $20.85 | $20.92 (0.34%) | $20.99 | $20.75 | 782.61 K | $5.86 B |
| 05/14/2025 | $20.76 | $20.87 (0.53%) | $20.94 | $20.65 | 1.00 M | $5.84 B |
| 05/13/2025 | $20.60 | $20.79 (0.92%) | $20.99 | $20.47 | 1.20 M | $5.82 B |
| 05/12/2025 | $20.37 | $20.58 (1.03%) | $20.82 | $20.36 | 1.60 M | $5.76 B |
| 05/09/2025 | $19.95 | $19.91 (-0.2%) | $20.01 | $19.72 | 1.26 M | $5.58 B |
| 05/08/2025 | $20.00 | $20.04 (0.2%) | $20.13 | $19.66 | 1.31 M | $5.61 B |
| 05/07/2025 | $19.56 | $19.45 (-0.56%) | $19.72 | $19.39 | 1.19 M | $5.45 B |
| 05/06/2025 | $19.40 | $19.56 (0.82%) | $19.63 | $19.33 | 1.21 M | $5.48 B |
| 05/05/2025 | $19.78 | $19.51 (-1.37%) | $19.90 | $19.49 | 1.41 M | $5.46 B |
| 05/02/2025 | $19.77 | $19.98 (1.06%) | $20.00 | $19.66 | 1.26 M | $5.60 B |
| 05/01/2025 | $19.97 | $19.59 (-1.9%) | $20.01 | $19.54 | 1.28 M | $5.49 B |
| 04/30/2025 | $20.00 | $19.89 (-0.55%) | $20.00 | $19.55 | 932.50 K | $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 | 837.23 K | $5.65 B |
| 04/24/2025 | $19.72 | $20.04 (1.62%) | $20.11 | $19.68 | 916.63 K | $5.61 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.
