FS KKR Capital Corp. (FSK)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

21.42

+0.45

(+2.15%)

At close: 04:00PM EDT

21.35

-0.07

(-0.33%)

After hours:

06:40PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2022	21.09	21.48	21.09	21.42	21.42	835,000
25 May 2022	20.46	21.12	20.46	20.97	20.97	1,265,300
24 May 2022	20.64	20.76	20.17	20.54	20.54	961,400
23 May 2022	20.56	20.90	20.50	20.69	20.69	1,081,100
20 May 2022	21.18	21.19	20.06	20.39	20.39	2,203,900
19 May 2022	21.48	21.69	21.06	21.08	21.08	1,528,100
18 May 2022	21.90	21.96	21.52	21.53	21.53	1,009,600
17 May 2022	22.02	22.11	21.86	21.97	21.97	1,222,200
16 May 2022	21.58	21.96	21.58	21.88	21.88	1,462,900
13 May 2022	21.02	21.46	20.99	21.37	21.37	1,403,700
12 May 2022	21.35	21.35	20.59	20.79	20.79	1,801,100
11 May 2022	21.58	21.83	21.20	21.40	21.40	1,505,100
10 May 2022	21.05	22.06	20.97	21.66	21.66	1,863,000
09 May 2022	20.76	20.88	20.01	20.04	20.04	1,925,700
06 May 2022	20.75	21.08	20.57	21.04	21.04	1,079,500
05 May 2022	21.36	21.42	20.43	20.78	20.78	1,645,200
04 May 2022	21.10	21.51	21.03	21.49	21.49	1,010,000
03 May 2022	20.57	21.35	20.57	21.06	21.06	1,361,300
02 May 2022	20.97	21.01	20.26	20.55	20.55	1,620,400
29 Apr 2022	21.42	21.54	20.94	20.95	20.95	1,031,800
28 Apr 2022	21.30	21.47	21.00	21.40	21.40	1,552,800
27 Apr 2022	21.05	21.40	20.97	21.19	21.19	1,269,100
26 Apr 2022	21.83	21.85	20.85	20.95	20.95	2,398,400
25 Apr 2022	21.98	22.00	21.56	21.91	21.91	1,385,800
22 Apr 2022	22.54	22.61	22.10	22.13	22.13	1,184,800
21 Apr 2022	23.10	23.15	22.62	22.67	22.67	1,084,400
20 Apr 2022	22.90	23.10	22.84	23.01	23.01	2,107,600
19 Apr 2022	22.86	22.93	22.78	22.87	22.87	863,100
18 Apr 2022	22.75	23.13	22.74	22.81	22.81	1,343,700
14 Apr 2022	22.91	22.94	22.76	22.80	22.80	1,083,800
13 Apr 2022	22.70	22.91	22.66	22.90	22.90	792,700
12 Apr 2022	22.82	22.90	22.64	22.65	22.65	898,800
11 Apr 2022	22.89	23.07	22.78	22.82	22.82	689,100
08 Apr 2022	22.79	22.97	22.73	22.91	22.91	624,000
07 Apr 2022	22.80	22.94	22.60	22.80	22.80	951,400
06 Apr 2022	22.99	23.14	22.78	22.78	22.78	1,170,000
05 Apr 2022	23.00	23.16	22.89	23.02	23.02	1,302,900
04 Apr 2022	23.12	23.23	23.01	23.06	23.06	1,636,900
01 Apr 2022	22.89	23.12	22.81	23.10	23.10	846,600
31 Mar 2022	22.73	23.09	22.70	22.82	22.82	1,326,800
30 Mar 2022	22.87	22.93	22.68	22.74	22.74	743,200
29 Mar 2022	22.80	22.98	22.76	22.91	22.91	1,081,500
28 Mar 2022	22.62	22.73	22.44	22.69	22.69	672,900
25 Mar 2022	22.39	22.65	22.35	22.65	22.65	1,276,700
24 Mar 2022	22.32	22.42	22.23	22.32	22.32	811,300
23 Mar 2022	22.29	22.40	22.16	22.31	22.31	1,192,700
22 Mar 2022	22.29	22.42	22.19	22.33	22.33	1,403,700
21 Mar 2022	22.25	22.53	22.21	22.25	22.25	1,206,700
18 Mar 2022	21.92	22.21	21.71	22.05	22.05	3,026,300
17 Mar 2022	21.65	22.13	21.55	21.99	21.99	1,702,700
16 Mar 2022	21.88	21.88	21.47	21.66	21.66	1,276,900
15 Mar 2022	21.64	21.76	21.50	21.64	21.64	1,626,800
15 Mar 2022	0.63 Dividend
14 Mar 2022	23.15	23.44	22.22	22.28	21.65	2,758,800
11 Mar 2022	23.04	23.41	22.86	23.14	22.49	2,230,200
10 Mar 2022	22.90	23.17	22.81	23.04	22.39	1,995,400
09 Mar 2022	23.25	23.41	22.85	22.87	22.22	1,443,700
08 Mar 2022	22.70	23.17	22.49	23.10	22.45	3,396,300
07 Mar 2022	23.08	23.15	22.53	22.56	21.92	1,690,800
04 Mar 2022	23.04	23.36	22.85	23.30	22.64	1,501,100
03 Mar 2022	23.24	23.37	23.06	23.08	22.43	1,762,500
02 Mar 2022	22.45	23.16	22.45	23.12	22.47	3,011,800
01 Mar 2022	22.02	22.43	21.81	22.28	21.65	1,716,300
28 Feb 2022	21.48	21.84	21.48	21.70	21.09	1,424,800
25 Feb 2022	21.18	21.89	21.18	21.85	21.23	1,508,500
24 Feb 2022	20.72	21.26	20.55	21.15	20.55	2,251,700
23 Feb 2022	21.74	21.84	21.23	21.27	20.67	1,414,700
22 Feb 2022	21.80	21.89	21.56	21.67	21.06	1,472,500
18 Feb 2022	22.05	22.20	21.86	21.92	21.30	967,400
17 Feb 2022	22.17	22.32	22.00	22.06	21.44	836,600
16 Feb 2022	21.80	22.35	21.80	22.30	21.67	973,100
15 Feb 2022	21.87	21.98	21.82	21.85	21.23	1,331,400
14 Feb 2022	21.88	21.98	21.71	21.83	21.21	1,137,900
11 Feb 2022	22.16	22.38	21.81	21.95	21.33	1,557,500
10 Feb 2022	22.30	22.60	22.17	22.22	21.59	1,043,000
09 Feb 2022	22.50	22.68	22.33	22.33	21.70	1,053,100
08 Feb 2022	22.36	22.50	22.29	22.46	21.82	964,000
07 Feb 2022	22.50	22.59	22.32	22.36	21.73	1,443,900
04 Feb 2022	22.20	22.52	22.10	22.32	21.69	2,104,300
03 Feb 2022	22.20	22.31	22.09	22.20	21.57	1,102,100
02 Feb 2022	22.25	22.35	22.08	22.21	21.58	1,009,800
01 Feb 2022	22.00	22.22	21.85	22.16	21.53	1,310,600
31 Jan 2022	21.76	21.93	21.58	21.91	21.29	922,800
28 Jan 2022	21.60	21.81	21.44	21.80	21.18	967,600
27 Jan 2022	21.77	22.04	21.63	21.69	21.08	1,130,600
26 Jan 2022	21.88	22.10	21.58	21.72	21.11	1,724,900
25 Jan 2022	21.00	21.78	20.92	21.68	21.07	1,303,000
24 Jan 2022	21.19	21.35	20.38	21.18	20.58	2,510,300
21 Jan 2022	21.89	21.96	21.44	21.48	20.87	1,544,200
20 Jan 2022	22.17	22.31	21.96	21.98	21.36	979,700
19 Jan 2022	22.41	22.42	22.18	22.20	21.57	783,400
18 Jan 2022	22.43	22.63	22.28	22.37	21.74	1,473,400
14 Jan 2022	22.30	22.60	22.20	22.38	21.75	1,739,400
13 Jan 2022	22.74	22.74	22.42	22.49	21.85	1,846,900
12 Jan 2022	22.43	22.85	22.43	22.72	22.08	1,404,400
11 Jan 2022	21.78	22.43	21.78	22.43	21.80	1,565,500
10 Jan 2022	21.87	22.07	21.70	21.76	21.14	1,385,800
07 Jan 2022	21.53	21.83	21.52	21.82	21.20	1,098,700
06 Jan 2022	21.56	21.76	21.50	21.51	20.90	1,413,900
05 Jan 2022	21.55	21.87	21.42	21.46	20.85	1,991,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,103.42+0.58(+0.01%)

NZD/USD0.6519+0.0036(+0.56%)

NZD/EUR0.6056+0.0020(+0.33%)

ALL ORDS7,399.80+60.50(+0.82%)

ASX 2007,166.00+60.10(+0.85%)

OIL114.11+0.02(+0.02%)

FS KKR Capital Corp. (FSK)

NZX 50
11,103.42
+0.58(+0.01%)

NZD/USD
0.6519
+0.0036(+0.56%)

NZD/EUR
0.6056
+0.0020(+0.33%)

ALL ORDS
7,399.80
+60.50(+0.82%)

ASX 200
7,166.00
+60.10(+0.85%)

OIL
114.11
+0.02(+0.02%)