FSK - FS KKR Capital Corp.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 202319.9019.9419.8119.8519.85645,927
07 Jun 202319.9720.0119.8419.9019.901,440,200
06 Jun 202319.7620.0019.6919.8919.891,920,900
05 Jun 202319.7419.8919.6619.7619.761,130,600
02 Jun 202319.6719.7319.5519.6419.641,201,500
01 Jun 202319.3519.6819.3219.5519.551,175,300
31 May 202319.3719.4219.2119.3519.35832,300
30 May 202319.2719.4519.2019.4219.42636,200
26 May 202319.0919.2719.0519.1819.18503,600
25 May 202319.1519.2018.9819.0319.03629,000
24 May 202319.1919.2619.0419.1119.11530,500
23 May 202319.3119.4919.2719.3219.32697,800
22 May 202319.2519.3319.1119.2719.27695,500
19 May 202319.1019.2819.0619.2319.23827,900
18 May 202319.0219.0718.9019.0119.01913,400
17 May 202318.9419.0718.8319.0019.00848,500
16 May 202318.9118.9918.7618.7818.78969,900
16 May 20230.05 Dividend
15 May 202318.9519.1918.9219.0719.02663,200
12 May 202319.0419.1018.8518.8918.84522,000
11 May 202319.0519.1018.7718.9418.89639,200
10 May 202318.9219.2018.7319.1519.101,102,700
09 May 202319.0719.1118.7918.8218.77713,600
08 May 202319.1319.2219.0219.1219.07765,200
05 May 202318.2319.3318.1119.1219.071,688,900
04 May 202317.9417.9817.5017.6817.631,443,800
03 May 202318.1218.4018.0818.1118.06765,500
02 May 202318.4718.5017.7718.0718.021,121,000
01 May 202318.8618.9318.4918.5518.50658,600
28 Apr 202318.5918.9218.5418.8118.76711,000
27 Apr 202318.3218.6418.3218.6418.59632,400
26 Apr 202318.3518.5318.2318.3218.27594,800
25 Apr 202318.6218.6718.3718.4018.35667,800
24 Apr 202318.7018.9018.6018.7618.71654,600
21 Apr 202318.5718.7318.4618.7018.65585,100
20 Apr 202318.7818.8218.4918.6018.55659,600
19 Apr 202318.4418.8818.3918.8718.82628,900
18 Apr 202318.6818.7818.4618.5918.54631,600
17 Apr 202318.5118.7718.4818.7418.69741,500
14 Apr 202318.8118.9218.5318.6418.59671,100
13 Apr 202318.7018.7818.5818.7118.66841,200
12 Apr 202318.5018.7318.3918.6618.611,547,400
11 Apr 202318.2518.5318.2518.4418.39635,200
10 Apr 202318.4818.6218.0918.2118.161,376,700
06 Apr 202318.4118.6018.4118.5618.51976,100
05 Apr 202318.2518.5118.2518.3918.341,913,400
04 Apr 202318.4418.4918.1418.3818.331,984,100
03 Apr 202318.6618.7318.3318.4618.411,481,900
31 Mar 202318.5218.6618.3918.5018.451,219,000
30 Mar 202318.4618.5118.3118.3918.34821,200
29 Mar 202318.4418.4718.2018.3218.27884,200
28 Mar 202318.3418.4218.2518.3118.26538,000
27 Mar 202318.3018.4118.2018.3518.30879,900
24 Mar 202317.7218.1017.5818.1018.05931,400
23 Mar 202318.0918.5617.8017.8717.821,318,900
22 Mar 202318.3018.5618.0718.0718.021,312,300
21 Mar 202318.0918.3818.0618.3018.251,255,100
20 Mar 202317.5718.0917.5717.7617.711,451,300
17 Mar 202317.5717.6717.3017.4617.411,617,400
16 Mar 202317.3217.8917.0717.7017.651,406,500
15 Mar 202317.2317.6917.1817.4517.402,437,800
14 Mar 202317.6018.1117.6017.7717.721,969,400
14 Mar 20230.7 Dividend
13 Mar 202317.6518.2217.2517.8417.103,216,700
10 Mar 202318.8818.9517.8817.9317.182,669,300
09 Mar 202319.6419.6918.7818.8118.021,677,700
08 Mar 202319.6819.7419.5619.6918.87758,600
07 Mar 202319.8919.9519.5619.6518.83870,200
06 Mar 202319.9820.1219.9319.9519.12757,200
03 Mar 202319.7819.9419.7819.9419.11742,900
02 Mar 202319.6019.7519.4019.7518.931,033,900
01 Mar 202319.7520.0019.6419.6818.86910,200
28 Feb 202320.2420.6019.6919.7118.891,873,600
27 Feb 202319.6119.9419.5919.5918.77792,100
24 Feb 202319.4719.6119.3719.5218.70496,400
23 Feb 202319.4519.8119.4219.5718.75670,800
22 Feb 202319.1219.4119.1219.3018.491,004,600
21 Feb 202319.6219.6619.0519.1418.341,129,700
17 Feb 202319.6719.7519.5519.7018.88845,900
16 Feb 202319.5519.7819.5319.6318.81872,100
15 Feb 202319.6019.6819.3019.6518.83823,600
14 Feb 202319.7619.9219.6119.6618.84816,000
13 Feb 202319.6019.8319.5619.7418.92628,700
10 Feb 202319.1519.6019.1219.6018.782,033,100
09 Feb 202319.7219.7819.1619.2118.41870,400
08 Feb 202319.7519.9019.5819.6218.80551,700
07 Feb 202319.5519.9319.5319.8519.02654,000
06 Feb 202319.8019.8819.4319.5618.74814,000
03 Feb 202319.8020.1319.8020.0019.16887,300
02 Feb 202319.9620.1619.9119.9719.14791,500
01 Feb 202319.6719.9719.5919.8319.00606,800
31 Jan 202319.5619.6619.3519.6618.84597,100
30 Jan 202319.7019.8119.4519.4518.64554,400
27 Jan 202319.6019.9319.5519.8619.031,009,000
26 Jan 202319.4019.5519.3519.5518.73635,900
25 Jan 202319.1419.3219.1219.3018.49493,400
24 Jan 202319.3319.4419.2419.3018.49643,300
23 Jan 202319.2519.3419.1819.3318.521,020,600
20 Jan 202318.9319.2018.8119.2018.40844,800
19 Jan 202318.7718.9318.7018.8518.06809,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...