FS KKR Capital Corp. (FSK) Charts

$19.89

south_east
-$0.23 (-1.14%)
Day's range
$19.55
Day's range
$20

5 DAY PERFORMANCE

-1.39%

1 MONTH PERFORMANCE

-5.24%

3 MONTH PERFORMANCE

-13.93%

6 MONTH PERFORMANCE

-1.83%

YEAR-TO-DATE PERFORMANCE

-8.43%

1 YEAR PERFORMANCE

+4.03%

FS KKR Capital Corp. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/30/2025 $20.00 $19.89 (-0.55%) $20.00 $19.55 848,865 $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 $19.96 837,226 $5.65 B
04/24/2025 $19.72 $20.04 (1.62%) $20.11 $19.68 916,630 $5.61 B
04/23/2025 $19.80 $19.72 (-0.4%) $20.02 $19.59 1.32 M $5.52 B
04/22/2025 $19.20 $19.41 (1.09%) $19.45 $19.13 1.01 M $5.44 B
04/21/2025 $19.40 $19.03 (-1.91%) $19.46 $18.88 1.40 M $5.33 B
04/17/2025 $19.20 $19.56 (1.87%) $19.74 $19.20 1.46 M $5.48 B
04/16/2025 $19.15 $19.13 (-0.1%) $19.50 $19.06 1.69 M $5.36 B
04/15/2025 $18.87 $19.23 (1.91%) $19.35 $18.87 1.68 M $5.39 B
04/14/2025 $19.00 $18.89 (-0.58%) $19.12 $18.54 2.11 M $5.29 B
04/11/2025 $18.68 $18.72 (0.21%) $18.86 $18.21 3.17 M $5.24 B
04/10/2025 $19.30 $18.67 (-3.26%) $19.39 $18.19 2.95 M $5.23 B
04/09/2025 $17.60 $19.59 (11.31%) $19.80 $17.42 5.82 M $5.49 B
04/08/2025 $19.05 $17.95 (-5.77%) $19.32 $17.72 4.70 M $5.03 B
04/07/2025 $18.33 $18.44 (0.6%) $19.36 $17.95 6.95 M $5.16 B
04/04/2025 $20.40 $19.41 (-4.85%) $20.41 $19.27 5.49 M $5.44 B
04/03/2025 $20.75 $20.73 (-0.1%) $21.15 $20.63 2.61 M $5.81 B
04/02/2025 $21.22 $21.29 (0.33%) $21.45 $21.20 2.21 M $5.96 B
04/01/2025 $21.01 $21.36 (1.67%) $21.50 $21.00 1.92 M $5.98 B
03/31/2025 $20.92 $20.95 (0.14%) $21.00 $20.41 1.60 M $5.87 B
03/28/2025 $21.13 $20.99 (-0.66%) $21.18 $20.88 1.40 M $5.88 B
03/27/2025 $21.29 $21.09 (-0.94%) $21.30 $21.03 1.24 M $5.91 B
03/26/2025 $21.32 $21.26 (-0.28%) $21.55 $21.24 1.46 M $5.95 B
03/25/2025 $21.05 $21.26 (1%) $21.52 $21.04 2.49 M $5.95 B
03/24/2025 $20.94 $20.98 (0.19%) $21.00 $20.74 1.76 M $5.88 B
03/21/2025 $20.41 $20.74 (1.62%) $20.74 $20.31 6.62 M $5.81 B
03/20/2025 $20.29 $20.47 (0.89%) $20.49 $20.15 2.96 M $5.73 B
03/19/2025 $20.60 $20.52 (-0.39%) $20.67 $20.24 3.80 M $5.75 B
03/18/2025 $21.29 $21.25 (-0.19%) $21.45 $21.17 3.39 M $5.95 B
03/17/2025 $21.19 $21.29 (0.47%) $21.57 $21.19 3.33 M $5.96 B
03/14/2025 $21.17 $21.44 (1.28%) $21.48 $21.14 2.03 M $6.00 B
03/13/2025 $21.61 $20.97 (-2.96%) $21.65 $20.90 3.24 M $5.87 B
03/12/2025 $21.89 $21.64 (-1.14%) $22.25 $21.45 2.37 M $6.06 B
03/11/2025 $22.70 $21.74 (-4.23%) $22.74 $21.53 3.31 M $6.09 B
03/10/2025 $22.62 $22.67 (0.22%) $22.85 $22.42 1.54 M $6.35 B
03/07/2025 $22.32 $22.88 (2.51%) $22.95 $22.31 1.33 M $6.41 B
03/06/2025 $22.55 $22.26 (-1.29%) $22.64 $22.18 1.78 M $6.23 B
03/05/2025 $22.86 $22.65 (-0.92%) $22.94 $22.44 1.48 M $6.34 B
03/04/2025 $22.88 $22.79 (-0.39%) $23.07 $22.69 1.78 M $6.38 B
03/03/2025 $23.55 $23.13 (-1.78%) $23.84 $23.01 1.99 M $6.48 B
02/28/2025 $22.80 $23.48 (2.98%) $23.50 $22.78 1.98 M $6.58 B
02/27/2025 $22.32 $22.76 (1.97%) $23.05 $22.26 2.21 M $6.37 B
02/26/2025 $23.46 $22.90 (-2.39%) $23.51 $22.82 2.46 M $6.41 B
02/25/2025 $23.53 $23.41 (-0.51%) $23.60 $23.30 2.22 M $6.56 B
02/24/2025 $23.66 $23.48 (-0.76%) $23.73 $23.40 1.34 M $6.58 B
02/21/2025 $23.76 $23.71 (-0.21%) $23.83 $23.56 1.38 M $6.64 B
02/20/2025 $24.02 $23.75 (-1.12%) $24.03 $23.66 1.49 M $6.65 B
02/19/2025 $23.94 $24.06 (0.5%) $24.10 $23.75 1.26 M $6.74 B
02/18/2025 $23.75 $23.95 (0.84%) $24.04 $23.71 1.31 M $6.71 B
02/14/2025 $23.38 $23.73 (1.5%) $23.73 $23.35 1.24 M $6.65 B
02/13/2025 $23.37 $23.36 (-0.04%) $23.43 $23.27 1.04 M $6.54 B
02/12/2025 $23.10 $23.37 (1.17%) $23.39 $23.10 1.07 M $6.55 B
02/11/2025 $23.11 $23.16 (0.22%) $23.24 $23.07 715,598 $6.49 B
02/10/2025 $23.29 $23.11 (-0.77%) $23.30 $23.06 1.04 M $6.47 B
02/07/2025 $23.16 $23.23 (0.3%) $23.24 $22.99 915,941 $6.51 B
02/06/2025 $23.15 $23.14 (-0.04%) $23.20 $23.00 869,900 $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