New Zealand markets close in 2 hours 28 minutes

FS KKR Capital Corp. (FSK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.67+0.27 (+1.39%)
At close: 04:00PM EDT
19.67 0.00 (0.00%)
After hours: 07:42PM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202419.4919.6819.4619.6719.67982,000
21 Jun 202419.5319.5719.3419.4019.404,085,500
20 Jun 202419.4019.6219.4019.5619.561,057,600
18 Jun 202419.4819.5519.3619.4019.40976,600
17 Jun 202419.4619.5219.2619.5119.511,287,800
14 Jun 202419.4019.5719.3419.5319.531,175,900
13 Jun 202419.7319.7619.4319.4919.491,634,200
12 Jun 202419.9719.9719.6719.8119.812,117,900
11 Jun 202420.6220.6220.4520.4920.491,509,500
10 Jun 202420.6120.7320.5820.6120.611,096,600
07 Jun 202420.5720.6720.5520.6220.62817,100
06 Jun 202420.6620.6720.5320.5720.571,103,900
05 Jun 202420.7020.7020.4220.6420.641,109,800
04 Jun 202420.6320.8120.6220.6320.631,274,200
03 Jun 202420.5220.7320.5120.7120.711,562,000
31 May 202420.2620.5020.2420.5020.501,697,400
30 May 202420.1820.2520.1420.2520.251,251,500
29 May 202420.1820.2420.0820.1320.131,546,800
28 May 202420.1720.2120.0320.1220.12817,100
24 May 202419.9920.1219.9820.1120.11723,100
23 May 202420.1020.1219.8919.9019.901,048,400
22 May 202420.1520.2020.0520.1220.12605,200
21 May 202420.0020.2120.0020.1920.191,006,600
20 May 202420.0220.1019.9220.0220.021,109,200
17 May 202419.9520.0319.8820.0320.031,193,700
16 May 202420.0020.0519.9019.9419.941,319,300
15 May 202420.1420.2820.0120.0120.011,718,100
14 May 202419.9620.1519.9620.1320.131,802,100
13 May 202419.9119.9919.8419.9819.982,360,800
10 May 202419.9320.0919.8119.8719.871,599,700
09 May 202419.6020.0819.5019.8719.872,079,600
08 May 202419.3819.5019.3819.4019.401,216,000
07 May 202419.5019.5119.4019.4019.401,031,700
06 May 202419.3019.4619.2819.4219.421,490,300
03 May 202419.2019.2519.1019.2219.22867,700
02 May 202419.2919.3019.0619.1019.10973,200
01 May 202419.1019.3319.1019.2119.211,044,600
30 Apr 202419.1919.1919.0119.1219.121,059,900
29 Apr 202419.3319.4119.1819.2219.221,407,800
26 Apr 202419.2219.3519.1919.3319.33958,000
25 Apr 202419.4019.4319.1619.2319.231,210,900
24 Apr 202419.3919.4719.3619.4519.45851,700
23 Apr 202419.3719.4519.3119.4219.421,189,400
22 Apr 202419.3919.4419.2919.4219.42993,100
19 Apr 202419.1219.4019.1219.3919.391,498,600
18 Apr 202419.1419.1919.0319.1619.161,024,100
17 Apr 202418.9319.1518.9019.0519.051,188,700
16 Apr 202418.8218.9318.7318.8518.851,449,400
15 Apr 202419.1719.2418.7918.8218.821,383,200
12 Apr 202419.2819.3718.9219.0119.011,245,100
11 Apr 202419.2519.3419.1219.3319.331,308,900
10 Apr 202419.1219.3019.1219.2319.231,115,200
09 Apr 202419.3019.3219.1719.2919.29990,300
08 Apr 202419.1719.2519.1219.2419.241,008,200
05 Apr 202418.9119.1918.9019.1819.181,029,300
04 Apr 202419.2419.2818.9618.9718.971,231,100
03 Apr 202419.0719.2219.0319.1619.162,778,700
02 Apr 202418.9819.1818.9019.1019.102,607,900
01 Apr 202419.1319.1618.9318.9618.961,536,600
28 Mar 202418.9919.1818.9619.0719.071,434,800
27 Mar 202418.9018.9518.8418.9518.951,297,500
26 Mar 202418.7118.8218.7118.8118.81910,900
25 Mar 202418.6518.8018.6318.6918.691,029,100
22 Mar 202418.7318.8018.5518.6218.62854,000
21 Mar 202418.5918.8318.5918.7418.741,130,200
20 Mar 202418.4318.6318.3818.6218.621,314,000
19 Mar 202418.3618.5318.3318.4418.441,214,500
18 Mar 202418.4518.5018.3818.4218.421,367,000
15 Mar 202418.3818.5818.3118.4818.482,686,400
14 Mar 202418.6618.7218.3118.3618.361,904,300
13 Mar 202418.6118.7618.5518.6618.661,369,000
12 Mar 202418.7018.7018.4418.5218.522,428,400
11 Mar 202419.2719.3919.2119.3419.342,083,900
08 Mar 202419.3019.5319.2019.2019.202,055,700
07 Mar 202418.9619.2518.9419.2319.232,025,000
06 Mar 202418.8119.0718.8018.9318.931,925,100
05 Mar 202419.1019.1618.6218.6818.683,926,400
04 Mar 202419.1719.4019.1519.1719.172,333,300
01 Mar 202418.9419.1318.8319.0819.082,266,300
29 Feb 202418.6518.9018.5618.8818.882,623,200
28 Feb 202418.7618.8318.5318.5418.543,891,300
27 Feb 202419.5119.6018.5618.8218.827,177,400
26 Feb 202420.1720.1919.9519.9919.992,311,500
23 Feb 202420.2220.3520.1220.2320.231,548,900
22 Feb 202420.0920.2020.0420.1720.171,556,100
21 Feb 202420.1220.1720.0120.0720.071,197,000
20 Feb 202420.2020.2220.0920.1320.131,596,500
16 Feb 202420.1220.2620.0120.2020.201,393,700
15 Feb 202420.0220.2520.0220.2020.201,508,700
14 Feb 202420.0020.0919.9520.0420.041,470,100
13 Feb 202419.9920.0419.8719.9119.911,573,900
12 Feb 202419.9820.2519.9820.2120.211,569,400
09 Feb 202420.0020.0119.8720.0120.011,297,900
08 Feb 202420.0120.0819.8819.9819.981,543,500
07 Feb 202420.1020.1619.9120.0720.071,637,300
06 Feb 202420.2820.2820.0120.0720.071,855,600
05 Feb 202420.3520.3920.0420.2820.281,513,200
02 Feb 202420.3820.5320.3120.4420.441,470,100
01 Feb 202420.5220.5920.1820.4520.452,073,000
31 Jan 202420.7320.7620.5020.5220.521,694,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...