-
5 DAY PERFORMANCE
+0.33% -
1 MONTH PERFORMANCE
+3.42% -
3 MONTH PERFORMANCE
+7.41% -
6 MONTH PERFORMANCE
+6.07% -
YEAR-TO-DATE PERFORMANCE
+5.91% -
1 YEAR PERFORMANCE
+6.66%
FS KKR Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/21/2024 | $20.53 | $20.81 (1.36%) | $20.82 | $20.52 | 1.61 M | $5.83 B |
| 10/18/2024 | $20.47 | $20.52 (0.24%) | $20.55 | $20.40 | 979,483 | $5.75 B |
| 10/17/2024 | $20.50 | $20.47 (-0.15%) | $20.51 | $20.43 | 837,300 | $5.73 B |
| 10/16/2024 | $20.28 | $20.45 (0.84%) | $20.49 | $20.26 | 1.00 M | $5.73 B |
| 10/15/2024 | $20.18 | $20.24 (0.3%) | $20.30 | $20.18 | 1.07 M | $5.67 B |
| 10/14/2024 | $20.17 | $20.22 (0.25%) | $20.23 | $20.06 | 902,193 | $5.66 B |
| 10/11/2024 | $20.17 | $20.17 (0%) | $20.19 | $20.12 | 1.11 M | $5.65 B |
| 10/10/2024 | $19.92 | $20.12 (1%) | $20.16 | $19.92 | 1.32 M | $5.63 B |
| 10/09/2024 | $20.05 | $20.00 (-0.25%) | $20.05 | $19.92 | 864,911 | $5.60 B |
| 10/08/2024 | $20.00 | $20.00 (0%) | $20.03 | $19.86 | 960,031 | $5.60 B |
| 10/07/2024 | $20.10 | $20.02 (-0.4%) | $20.14 | $19.97 | 859,112 | $5.61 B |
| 10/04/2024 | $20.11 | $20.17 (0.3%) | $20.20 | $20.01 | 1.03 M | $5.65 B |
| 10/03/2024 | $19.90 | $20.04 (0.7%) | $20.09 | $19.88 | 2.21 M | $5.61 B |
| 10/02/2024 | $19.72 | $19.85 (0.66%) | $19.94 | $19.70 | 2.58 M | $5.56 B |
| 10/01/2024 | $19.80 | $19.71 (-0.45%) | $19.82 | $19.65 | 962,722 | $5.52 B |
| 09/30/2024 | $19.81 | $19.73 (-0.4%) | $19.84 | $19.73 | 941,524 | $5.53 B |
| 09/27/2024 | $19.68 | $19.81 (0.66%) | $19.86 | $19.66 | 1.15 M | $5.55 B |
| 09/26/2024 | $19.39 | $19.60 (1.08%) | $19.61 | $19.39 | 950,203 | $5.49 B |
| 09/25/2024 | $19.67 | $19.34 (-1.68%) | $19.69 | $19.32 | 1.71 M | $5.42 B |
| 09/24/2024 | $19.77 | $19.69 (-0.4%) | $19.86 | $19.66 | 1.27 M | $5.51 B |
| 09/23/2024 | $19.80 | $19.76 (-0.2%) | $19.89 | $19.69 | 1.46 M | $5.53 B |
| 09/20/2024 | $19.80 | $19.72 (-0.4%) | $19.80 | $19.61 | 1.05 M | $5.52 B |
| 09/19/2024 | $19.81 | $19.77 (-0.2%) | $19.83 | $19.65 | 1.15 M | $5.54 B |
| 09/18/2024 | $19.66 | $19.64 (-0.1%) | $19.79 | $19.57 | 1.01 M | $5.50 B |
| 09/17/2024 | $19.72 | $19.57 (-0.76%) | $19.82 | $19.55 | 1.07 M | $5.48 B |
| 09/16/2024 | $19.80 | $19.79 (-0.05%) | $19.82 | $19.68 | 1.17 M | $5.54 B |
| 09/13/2024 | $19.50 | $19.74 (1.23%) | $19.75 | $19.48 | 1.19 M | $5.53 B |
| 09/12/2024 | $19.30 | $19.42 (0.62%) | $19.44 | $19.29 | 1.07 M | $5.44 B |
| 09/11/2024 | $19.15 | $19.29 (0.73%) | $19.31 | $18.95 | 1.80 M | $5.40 B |
| 09/10/2024 | $20.09 | $19.87 (-1.1%) | $20.13 | $19.83 | 1.94 M | $5.56 B |
| 09/09/2024 | $20.10 | $20.06 (-0.2%) | $20.24 | $20.06 | 1.43 M | $5.62 B |
| 09/06/2024 | $20.23 | $20.01 (-1.09%) | $20.26 | $19.93 | 1.32 M | $5.60 B |
| 09/05/2024 | $20.32 | $20.23 (-0.44%) | $20.38 | $20.17 | 1.07 M | $5.67 B |
| 09/04/2024 | $20.17 | $20.24 (0.35%) | $20.34 | $20.17 | 833,300 | $5.67 B |
| 09/03/2024 | $20.24 | $20.17 (-0.35%) | $20.29 | $20.13 | 1.02 M | $5.65 B |
| 08/30/2024 | $20.21 | $20.23 (0.1%) | $20.36 | $20.16 | 1.13 M | $5.67 B |
| 08/29/2024 | $20.20 | $20.23 (0.15%) | $20.28 | $20.10 | 807,296 | $5.67 B |
| 08/28/2024 | $20.20 | $20.07 (-0.64%) | $20.23 | $20.04 | 961,925 | $5.62 B |
| 08/27/2024 | $20.03 | $20.21 (0.9%) | $20.24 | $20.03 | 1.08 M | $5.66 B |
| 08/26/2024 | $20.03 | $20.10 (0.35%) | $20.16 | $20.01 | 1.32 M | $5.63 B |
| 08/23/2024 | $19.85 | $19.91 (0.3%) | $19.98 | $19.80 | 1.13 M | $5.58 B |
| 08/22/2024 | $19.62 | $19.77 (0.76%) | $19.83 | $19.59 | 1.21 M | $5.54 B |
| 08/21/2024 | $19.48 | $19.59 (0.56%) | $19.59 | $19.44 | 1.55 M | $5.49 B |
| 08/20/2024 | $19.65 | $19.44 (-1.07%) | $19.70 | $19.40 | 1.24 M | $5.44 B |
| 08/19/2024 | $19.74 | $19.70 (-0.2%) | $19.82 | $19.65 | 1.37 M | $5.52 B |
| 08/16/2024 | $19.64 | $19.69 (0.25%) | $19.78 | $19.57 | 988,407 | $5.51 B |