New Zealand markets close in 1 hour 38 minutes

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
DateOpenHighLowClose*Adj. close**Volume
26 May 202221.0921.4821.0921.4221.42835,000
25 May 202220.4621.1220.4620.9720.971,265,300
24 May 202220.6420.7620.1720.5420.54961,400
23 May 202220.5620.9020.5020.6920.691,081,100
20 May 202221.1821.1920.0620.3920.392,203,900
19 May 202221.4821.6921.0621.0821.081,528,100
18 May 202221.9021.9621.5221.5321.531,009,600
17 May 202222.0222.1121.8621.9721.971,222,200
16 May 202221.5821.9621.5821.8821.881,462,900
13 May 202221.0221.4620.9921.3721.371,403,700
12 May 202221.3521.3520.5920.7920.791,801,100
11 May 202221.5821.8321.2021.4021.401,505,100
10 May 202221.0522.0620.9721.6621.661,863,000
09 May 202220.7620.8820.0120.0420.041,925,700
06 May 202220.7521.0820.5721.0421.041,079,500
05 May 202221.3621.4220.4320.7820.781,645,200
04 May 202221.1021.5121.0321.4921.491,010,000
03 May 202220.5721.3520.5721.0621.061,361,300
02 May 202220.9721.0120.2620.5520.551,620,400
29 Apr 202221.4221.5420.9420.9520.951,031,800
28 Apr 202221.3021.4721.0021.4021.401,552,800
27 Apr 202221.0521.4020.9721.1921.191,269,100
26 Apr 202221.8321.8520.8520.9520.952,398,400
25 Apr 202221.9822.0021.5621.9121.911,385,800
22 Apr 202222.5422.6122.1022.1322.131,184,800
21 Apr 202223.1023.1522.6222.6722.671,084,400
20 Apr 202222.9023.1022.8423.0123.012,107,600
19 Apr 202222.8622.9322.7822.8722.87863,100
18 Apr 202222.7523.1322.7422.8122.811,343,700
14 Apr 202222.9122.9422.7622.8022.801,083,800
13 Apr 202222.7022.9122.6622.9022.90792,700
12 Apr 202222.8222.9022.6422.6522.65898,800
11 Apr 202222.8923.0722.7822.8222.82689,100
08 Apr 202222.7922.9722.7322.9122.91624,000
07 Apr 202222.8022.9422.6022.8022.80951,400
06 Apr 202222.9923.1422.7822.7822.781,170,000
05 Apr 202223.0023.1622.8923.0223.021,302,900
04 Apr 202223.1223.2323.0123.0623.061,636,900
01 Apr 202222.8923.1222.8123.1023.10846,600
31 Mar 202222.7323.0922.7022.8222.821,326,800
30 Mar 202222.8722.9322.6822.7422.74743,200
29 Mar 202222.8022.9822.7622.9122.911,081,500
28 Mar 202222.6222.7322.4422.6922.69672,900
25 Mar 202222.3922.6522.3522.6522.651,276,700
24 Mar 202222.3222.4222.2322.3222.32811,300
23 Mar 202222.2922.4022.1622.3122.311,192,700
22 Mar 202222.2922.4222.1922.3322.331,403,700
21 Mar 202222.2522.5322.2122.2522.251,206,700
18 Mar 202221.9222.2121.7122.0522.053,026,300
17 Mar 202221.6522.1321.5521.9921.991,702,700
16 Mar 202221.8821.8821.4721.6621.661,276,900
15 Mar 202221.6421.7621.5021.6421.641,626,800
15 Mar 20220.63 Dividend
14 Mar 202223.1523.4422.2222.2821.652,758,800
11 Mar 202223.0423.4122.8623.1422.492,230,200
10 Mar 202222.9023.1722.8123.0422.391,995,400
09 Mar 202223.2523.4122.8522.8722.221,443,700
08 Mar 202222.7023.1722.4923.1022.453,396,300
07 Mar 202223.0823.1522.5322.5621.921,690,800
04 Mar 202223.0423.3622.8523.3022.641,501,100
03 Mar 202223.2423.3723.0623.0822.431,762,500
02 Mar 202222.4523.1622.4523.1222.473,011,800
01 Mar 202222.0222.4321.8122.2821.651,716,300
28 Feb 202221.4821.8421.4821.7021.091,424,800
25 Feb 202221.1821.8921.1821.8521.231,508,500
24 Feb 202220.7221.2620.5521.1520.552,251,700
23 Feb 202221.7421.8421.2321.2720.671,414,700
22 Feb 202221.8021.8921.5621.6721.061,472,500
18 Feb 202222.0522.2021.8621.9221.30967,400
17 Feb 202222.1722.3222.0022.0621.44836,600
16 Feb 202221.8022.3521.8022.3021.67973,100
15 Feb 202221.8721.9821.8221.8521.231,331,400
14 Feb 202221.8821.9821.7121.8321.211,137,900
11 Feb 202222.1622.3821.8121.9521.331,557,500
10 Feb 202222.3022.6022.1722.2221.591,043,000
09 Feb 202222.5022.6822.3322.3321.701,053,100
08 Feb 202222.3622.5022.2922.4621.82964,000
07 Feb 202222.5022.5922.3222.3621.731,443,900
04 Feb 202222.2022.5222.1022.3221.692,104,300
03 Feb 202222.2022.3122.0922.2021.571,102,100
02 Feb 202222.2522.3522.0822.2121.581,009,800
01 Feb 202222.0022.2221.8522.1621.531,310,600
31 Jan 202221.7621.9321.5821.9121.29922,800
28 Jan 202221.6021.8121.4421.8021.18967,600
27 Jan 202221.7722.0421.6321.6921.081,130,600
26 Jan 202221.8822.1021.5821.7221.111,724,900
25 Jan 202221.0021.7820.9221.6821.071,303,000
24 Jan 202221.1921.3520.3821.1820.582,510,300
21 Jan 202221.8921.9621.4421.4820.871,544,200
20 Jan 202222.1722.3121.9621.9821.36979,700
19 Jan 202222.4122.4222.1822.2021.57783,400
18 Jan 202222.4322.6322.2822.3721.741,473,400
14 Jan 202222.3022.6022.2022.3821.751,739,400
13 Jan 202222.7422.7422.4222.4921.851,846,900
12 Jan 202222.4322.8522.4322.7222.081,404,400
11 Jan 202221.7822.4321.7822.4321.801,565,500
10 Jan 202221.8722.0721.7021.7621.141,385,800
07 Jan 202221.5321.8321.5221.8221.201,098,700
06 Jan 202221.5621.7621.5021.5120.901,413,900
05 Jan 202221.5521.8721.4221.4620.851,991,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...