5 DAY PERFORMANCE
+0.54%
1 MONTH PERFORMANCE
+5.12%
3 MONTH PERFORMANCE
+8.59%
6 MONTH PERFORMANCE
+9.54%
YEAR-TO-DATE PERFORMANCE
+3.04%
1 YEAR PERFORMANCE
+8.22%
FS KKR Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $22.48 | $22.38 (-0.47%) | $22.48 | $22.35 | 274,224 | |
| 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 |
| 11/06/2024 | $20.69 | $20.81 (0.58%) | $20.83 | $20.42 | 1.57 M | $5.83 B |
| 11/05/2024 | $20.09 | $20.29 (1%) | $20.30 | $20.09 | 1.06 M | $5.68 B |
| 11/04/2024 | $20.13 | $20.04 (-0.45%) | $20.14 | $19.95 | 1.14 M | $5.61 B |
| 11/01/2024 | $20.29 | $20.14 (-0.74%) | $20.37 | $20.08 | 1.24 M | $5.64 B |
| 10/31/2024 | $20.25 | $20.24 (-0.05%) | $20.31 | $20.16 | 818,800 | $5.67 B |
| 10/30/2024 | $20.36 | $20.26 (-0.49%) | $20.49 | $20.18 | 1.13 M | $5.67 B |
| 10/29/2024 | $20.60 | $20.35 (-1.21%) | $20.65 | $20.33 | 1.34 M | $5.70 B |
| 10/28/2024 | $20.71 | $20.73 (0.1%) | $20.75 | $20.65 | 773,552 | $5.81 B |
| 10/25/2024 | $20.80 | $20.67 (-0.63%) | $20.82 | $20.61 | 945,987 | $5.79 B |
| 10/24/2024 | $20.66 | $20.78 (0.58%) | $20.78 | $20.53 | 1.15 M | $5.82 B |
| 10/23/2024 | $20.58 | $20.51 (-0.34%) | $20.61 | $20.41 | 1.29 M | $5.74 B |
| 10/22/2024 | $20.77 | $20.61 (-0.77%) | $20.77 | $20.56 | 1.11 M | $5.77 B |