New Zealand markets closed

FS KKR Capital Corp. (FSK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.74+0.05 (+0.22%)
As of 12:11PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 202221.6021.7521.4421.7421.74402,980
27 Jan 202221.7722.0421.6321.6921.691,130,600
26 Jan 202221.8822.1021.5821.7221.721,724,600
25 Jan 202221.0021.7820.9221.6821.681,303,000
24 Jan 202221.1921.3520.3821.1821.182,510,300
21 Jan 202221.8921.9621.4421.4821.481,544,200
20 Jan 202222.1722.3121.9621.9821.98979,700
19 Jan 202222.4122.4222.1822.2022.20783,400
18 Jan 202222.4322.6322.2822.3722.371,473,400
14 Jan 202222.3022.6022.2022.3822.381,739,400
13 Jan 202222.7422.7422.4222.4922.491,846,900
12 Jan 202222.4322.8522.4322.7222.721,404,400
11 Jan 202221.7822.4321.7822.4322.431,565,500
10 Jan 202221.8722.0721.7021.7621.761,385,800
07 Jan 202221.5321.8321.5221.8221.821,098,700
06 Jan 202221.5621.7621.5021.5121.511,413,900
05 Jan 202221.5521.8721.4221.4621.461,991,100
04 Jan 202221.2521.9121.2521.5521.552,000,500
03 Jan 202221.0721.2421.0721.1621.16986,100
31 Dec 202120.8421.0820.8320.9420.941,437,900
30 Dec 202120.8021.1120.8020.8420.841,361,800
29 Dec 202120.7520.9420.7020.8420.841,437,200
28 Dec 202120.7520.9420.7120.7420.741,540,200
27 Dec 202120.5820.8120.5720.7620.761,375,600
23 Dec 202120.4620.6820.3920.6020.601,545,100
22 Dec 202120.2020.4620.1220.4020.401,841,800
21 Dec 202120.0320.3619.9720.2120.211,702,300
20 Dec 202119.8819.9619.7119.9219.922,378,000
17 Dec 202120.0020.1819.8420.0920.092,603,700
16 Dec 202120.3620.4620.0820.1020.101,663,000
15 Dec 202120.1120.2019.9820.1720.171,710,500
14 Dec 202120.4620.6820.0720.0920.092,534,100
14 Dec 20210.62 Dividend
13 Dec 202121.4221.4421.1421.1520.531,684,700
10 Dec 202121.4921.6621.3521.3920.761,240,700
09 Dec 202121.6021.6821.4721.4820.851,125,700
08 Dec 202121.5021.7421.5021.5720.941,391,900
07 Dec 202121.4221.6521.3921.5320.901,469,700
06 Dec 202121.1321.4221.0221.3120.691,596,500
03 Dec 202121.1621.2920.9921.0220.401,449,600
02 Dec 202120.9021.3120.8521.1620.541,664,900
01 Dec 202121.2021.3820.7020.7220.111,395,900
30 Nov 202121.2521.3120.9020.9220.311,632,800
29 Nov 202121.3521.4921.2021.3620.731,500,700
26 Nov 202121.0021.3020.8821.2220.601,352,200
24 Nov 202121.4721.6721.4321.5320.901,131,900
23 Nov 202121.3021.5321.2821.4120.781,150,600
22 Nov 202121.2921.4421.2221.2520.631,305,200
19 Nov 202121.3321.4021.0021.1120.491,831,800
18 Nov 202121.4421.6421.3821.4720.841,020,100
17 Nov 202121.2321.4521.2121.3520.721,241,500
16 Nov 202121.5221.6421.2821.3120.692,241,500
15 Nov 202121.9721.9921.5121.5920.962,430,700
12 Nov 202121.8021.9121.7421.8921.251,441,600
11 Nov 202121.7421.9821.7421.8021.161,426,700
10 Nov 202121.8721.9221.5521.7521.111,928,100
09 Nov 202122.0922.3121.6921.7721.132,121,700
08 Nov 202121.8921.9421.5521.6821.041,374,300
05 Nov 202121.6422.0121.6021.7021.061,805,500
04 Nov 202121.5021.6021.2821.5020.871,497,600
03 Nov 202121.5321.7421.4721.5320.901,172,500
02 Nov 202121.5721.5921.3121.5320.901,744,600
01 Nov 202121.9522.0121.4721.5720.942,596,000
29 Oct 202122.1522.2821.9021.9621.321,165,400
28 Oct 202122.0022.1421.9522.1421.491,108,100
27 Oct 202122.2422.2621.9422.0121.361,514,400
26 Oct 202122.4922.5722.2322.2921.641,394,100
25 Oct 202122.5722.6622.3822.5021.841,761,600
22 Oct 202122.7722.8522.6122.6221.96923,900
21 Oct 202122.8122.9222.6322.7222.051,004,700
20 Oct 202122.8522.9822.8122.8522.18670,200
19 Oct 202122.9422.9822.8422.8722.20710,800
18 Oct 202122.7622.9422.7222.9022.23723,800
15 Oct 202123.0123.1122.8122.8322.16737,900
14 Oct 202123.2323.2422.8022.8522.182,376,800
13 Oct 202123.0823.1422.9323.1322.451,026,700
12 Oct 202122.8623.0022.8022.9822.31990,700
11 Oct 202122.8023.1522.8022.8722.201,247,000
08 Oct 202122.8022.9222.7522.8022.13844,400
07 Oct 202122.9523.2022.7922.8022.132,063,400
06 Oct 202122.4722.7322.2522.7222.051,965,000
05 Oct 202122.2322.6222.2322.4721.811,192,300
04 Oct 202122.2622.4622.0322.2321.581,653,400
01 Oct 202122.2122.3322.0022.1921.54952,000
30 Sep 202122.4622.5622.0422.0421.391,283,100
29 Sep 202122.2422.4322.0022.4121.751,342,300
28 Sep 202122.2122.3221.8922.1821.531,908,600
27 Sep 202122.2822.5022.2422.2821.631,033,000
24 Sep 202122.2422.5122.2422.3321.68683,700
23 Sep 202122.2722.5622.2722.3621.70836,800
22 Sep 202122.1422.4522.1422.2021.55864,800
21 Sep 202121.8922.1521.8621.9921.35955,100
20 Sep 202122.0022.1521.5121.7521.111,845,200
17 Sep 202122.3822.5122.2722.4821.822,476,900
16 Sep 202122.7022.8322.4422.4521.79899,900
15 Sep 202122.3422.7522.3022.7322.06947,100
14 Sep 202122.6622.7822.2122.2821.631,701,100
14 Sep 20210.65 Dividend
13 Sep 202123.3523.4423.1023.3722.051,895,200
10 Sep 202123.3523.4423.2223.2221.911,115,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...