New Zealand markets open in 4 hours 5 minutes

FS KKR Capital Corp. (FSK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.17+0.05 (+0.25%)
At close: 04:00PM EDT
20.18 +0.01 (+0.04%)
After hours: 07:36PM EDT
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 202420.1720.1920.1220.1720.171,110,700
10 Oct 202419.9220.1619.9220.1220.121,324,800
09 Oct 202420.0520.0519.9220.0020.00864,900
08 Oct 202420.0020.0319.8620.0020.00960,000
07 Oct 202420.1020.1419.9720.0220.02859,100
04 Oct 202420.1120.2020.0120.1720.171,029,000
03 Oct 202419.9020.0919.8820.0420.042,209,300
02 Oct 202419.7219.9419.7019.8519.852,584,200
01 Oct 202419.8019.8219.6519.7119.71962,700
30 Sept 202419.8119.8319.7319.7319.73941,500
27 Sept 202419.6819.8619.6619.8119.811,149,800
26 Sept 202419.3919.6119.3919.6019.60950,200
25 Sept 202419.6719.6919.3219.3419.341,708,500
24 Sept 202419.7719.8619.6619.6919.691,265,300
23 Sept 202419.8019.8919.6919.7619.761,456,000
20 Sept 202419.8019.8019.6019.7219.721,049,400
19 Sept 202419.8119.8319.6519.7719.771,147,500
18 Sept 202419.6619.7919.5719.6419.641,011,200
17 Sept 202419.7219.8219.5519.5719.571,066,100
16 Sept 202419.8019.8219.6819.7919.791,166,800
13 Sept 202419.5019.7519.4819.7419.741,192,100
12 Sept 202419.3019.4419.2919.4219.421,073,700
11 Sept 202419.1519.3118.9519.2919.291,795,800
11 Sept 20240.7 Dividend
10 Sept 202420.0920.1319.8319.8719.171,939,300
09 Sept 202420.1020.2420.0620.0619.351,434,700
06 Sept 202420.2320.2619.9220.0119.311,321,300
05 Sept 202420.3220.3820.1720.2319.521,071,200
04 Sept 202420.1720.3320.1720.2419.53833,300
03 Sept 202420.2420.2820.1320.1719.461,015,600
30 Aug 202420.2120.3620.1620.2319.521,134,000
29 Aug 202420.2020.2820.1020.2319.52807,200
28 Aug 202420.2020.2320.0420.0719.36961,900
27 Aug 202420.0320.2420.0320.2119.501,082,600
26 Aug 202420.0320.1620.0120.1019.391,324,500
23 Aug 202419.8519.9819.8019.9119.211,126,900
22 Aug 202419.6219.8319.5919.7719.071,213,400
21 Aug 202419.4819.5919.4419.5918.901,551,700
20 Aug 202419.6519.7019.4019.4418.761,243,600
19 Aug 202419.7419.8219.6519.7019.011,367,000
16 Aug 202419.6419.7819.5719.6919.00988,400
15 Aug 202419.4919.6519.4319.5718.881,163,100
14 Aug 202419.3719.4919.3519.4018.721,117,200
13 Aug 202419.3119.4119.2319.3118.631,098,500
12 Aug 202419.2919.3719.1919.2518.571,168,900
09 Aug 202419.2019.2819.0819.1618.491,300,900
08 Aug 202419.2519.2819.0519.1618.492,062,000
07 Aug 202419.3919.6119.0619.0918.421,847,000
06 Aug 202418.9319.3718.9119.2118.531,900,700
05 Aug 202419.0019.0418.5318.7418.083,243,100
02 Aug 202419.9919.9919.4119.4718.782,127,100
01 Aug 202420.2920.3720.0220.0719.361,044,400
31 Jul 202420.5020.5520.2420.2519.54999,400
30 Jul 202420.2320.4420.2320.4119.69827,300
29 Jul 202420.3420.3620.1920.2319.521,113,400
26 Jul 202420.2120.2720.1020.2619.55957,700
25 Jul 202420.1520.3520.0720.1419.43912,800
24 Jul 202420.3520.4120.1620.1919.48811,400
23 Jul 202420.4020.4820.3320.3619.64900,900
22 Jul 202420.2520.4520.1920.4319.71949,500
19 Jul 202420.1620.2620.1220.1719.46883,200
18 Jul 202420.4020.4020.1420.1619.45935,100
17 Jul 202420.2120.4220.1920.3819.661,052,400
16 Jul 202420.3520.3820.2220.2519.54963,200
15 Jul 202420.3420.3720.2120.3519.63969,100
12 Jul 202420.3320.3920.2720.3319.61669,300
11 Jul 202420.2320.3220.2020.3019.58992,800
10 Jul 202420.0220.2120.0220.1919.48902,600
09 Jul 202420.1720.1820.0320.0319.32857,600
08 Jul 202420.1620.2320.0920.1819.471,188,100
05 Jul 202420.1220.1919.9920.1619.451,144,900
03 Jul 202420.0320.3119.9920.1519.442,314,500
02 Jul 202419.8220.0419.7219.9719.272,161,800
01 Jul 202419.8419.9419.7519.8319.131,245,000
28 Jun 202419.8019.8519.6819.7319.03989,400
27 Jun 202419.6019.7419.5919.6818.99687,600
26 Jun 202419.5219.7319.5019.6018.91857,700
25 Jun 202419.5919.6719.5419.5418.85645,800
24 Jun 202419.4919.6819.4619.6718.981,052,800
21 Jun 202419.5319.5719.3419.4018.724,085,500
20 Jun 202419.4019.6219.4019.5618.871,057,600
18 Jun 202419.4819.5519.3619.4018.72976,600
17 Jun 202419.4619.5219.2619.5118.821,287,800
14 Jun 202419.4019.5719.3419.5318.841,175,900
13 Jun 202419.7319.7619.4319.4918.801,634,200
12 Jun 202419.9719.9719.6719.8119.112,117,900
12 Jun 20240.7 Dividend
11 Jun 202420.6220.6220.4520.4919.091,509,500
10 Jun 202420.6120.7320.5820.6119.201,096,600
07 Jun 202420.5720.6720.5520.6219.21817,100
06 Jun 202420.6620.6720.5320.5719.171,103,900
05 Jun 202420.7020.7020.4220.6419.231,109,800
04 Jun 202420.6320.8120.6220.6319.221,274,200
03 Jun 202420.5220.7320.5120.7119.301,562,000
31 May 202420.2620.5020.2420.5019.101,697,400
30 May 202420.1820.2520.1420.2518.871,251,500
29 May 202420.1820.2420.0820.1318.761,546,800
28 May 202420.1720.2120.0320.1218.75817,100
24 May 202419.9920.1219.9820.1118.74723,100
23 May 202420.1020.1219.8919.9018.541,048,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...