Mail

FSK - FS KKR Capital Corp.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	19.90	19.94	19.81	19.85	19.85	645,927
07 Jun 2023	19.97	20.01	19.84	19.90	19.90	1,440,200
06 Jun 2023	19.76	20.00	19.69	19.89	19.89	1,920,900
05 Jun 2023	19.74	19.89	19.66	19.76	19.76	1,130,600
02 Jun 2023	19.67	19.73	19.55	19.64	19.64	1,201,500
01 Jun 2023	19.35	19.68	19.32	19.55	19.55	1,175,300
31 May 2023	19.37	19.42	19.21	19.35	19.35	832,300
30 May 2023	19.27	19.45	19.20	19.42	19.42	636,200
26 May 2023	19.09	19.27	19.05	19.18	19.18	503,600
25 May 2023	19.15	19.20	18.98	19.03	19.03	629,000
24 May 2023	19.19	19.26	19.04	19.11	19.11	530,500
23 May 2023	19.31	19.49	19.27	19.32	19.32	697,800
22 May 2023	19.25	19.33	19.11	19.27	19.27	695,500
19 May 2023	19.10	19.28	19.06	19.23	19.23	827,900
18 May 2023	19.02	19.07	18.90	19.01	19.01	913,400
17 May 2023	18.94	19.07	18.83	19.00	19.00	848,500
16 May 2023	18.91	18.99	18.76	18.78	18.78	969,900
16 May 2023	0.05 Dividend
15 May 2023	18.95	19.19	18.92	19.07	19.02	663,200
12 May 2023	19.04	19.10	18.85	18.89	18.84	522,000
11 May 2023	19.05	19.10	18.77	18.94	18.89	639,200
10 May 2023	18.92	19.20	18.73	19.15	19.10	1,102,700
09 May 2023	19.07	19.11	18.79	18.82	18.77	713,600
08 May 2023	19.13	19.22	19.02	19.12	19.07	765,200
05 May 2023	18.23	19.33	18.11	19.12	19.07	1,688,900
04 May 2023	17.94	17.98	17.50	17.68	17.63	1,443,800
03 May 2023	18.12	18.40	18.08	18.11	18.06	765,500
02 May 2023	18.47	18.50	17.77	18.07	18.02	1,121,000
01 May 2023	18.86	18.93	18.49	18.55	18.50	658,600
28 Apr 2023	18.59	18.92	18.54	18.81	18.76	711,000
27 Apr 2023	18.32	18.64	18.32	18.64	18.59	632,400
26 Apr 2023	18.35	18.53	18.23	18.32	18.27	594,800
25 Apr 2023	18.62	18.67	18.37	18.40	18.35	667,800
24 Apr 2023	18.70	18.90	18.60	18.76	18.71	654,600
21 Apr 2023	18.57	18.73	18.46	18.70	18.65	585,100
20 Apr 2023	18.78	18.82	18.49	18.60	18.55	659,600
19 Apr 2023	18.44	18.88	18.39	18.87	18.82	628,900
18 Apr 2023	18.68	18.78	18.46	18.59	18.54	631,600
17 Apr 2023	18.51	18.77	18.48	18.74	18.69	741,500
14 Apr 2023	18.81	18.92	18.53	18.64	18.59	671,100
13 Apr 2023	18.70	18.78	18.58	18.71	18.66	841,200
12 Apr 2023	18.50	18.73	18.39	18.66	18.61	1,547,400
11 Apr 2023	18.25	18.53	18.25	18.44	18.39	635,200
10 Apr 2023	18.48	18.62	18.09	18.21	18.16	1,376,700
06 Apr 2023	18.41	18.60	18.41	18.56	18.51	976,100
05 Apr 2023	18.25	18.51	18.25	18.39	18.34	1,913,400
04 Apr 2023	18.44	18.49	18.14	18.38	18.33	1,984,100
03 Apr 2023	18.66	18.73	18.33	18.46	18.41	1,481,900
31 Mar 2023	18.52	18.66	18.39	18.50	18.45	1,219,000
30 Mar 2023	18.46	18.51	18.31	18.39	18.34	821,200
29 Mar 2023	18.44	18.47	18.20	18.32	18.27	884,200
28 Mar 2023	18.34	18.42	18.25	18.31	18.26	538,000
27 Mar 2023	18.30	18.41	18.20	18.35	18.30	879,900
24 Mar 2023	17.72	18.10	17.58	18.10	18.05	931,400
23 Mar 2023	18.09	18.56	17.80	17.87	17.82	1,318,900
22 Mar 2023	18.30	18.56	18.07	18.07	18.02	1,312,300
21 Mar 2023	18.09	18.38	18.06	18.30	18.25	1,255,100
20 Mar 2023	17.57	18.09	17.57	17.76	17.71	1,451,300
17 Mar 2023	17.57	17.67	17.30	17.46	17.41	1,617,400
16 Mar 2023	17.32	17.89	17.07	17.70	17.65	1,406,500
15 Mar 2023	17.23	17.69	17.18	17.45	17.40	2,437,800
14 Mar 2023	17.60	18.11	17.60	17.77	17.72	1,969,400
14 Mar 2023	0.7 Dividend
13 Mar 2023	17.65	18.22	17.25	17.84	17.10	3,216,700
10 Mar 2023	18.88	18.95	17.88	17.93	17.18	2,669,300
09 Mar 2023	19.64	19.69	18.78	18.81	18.02	1,677,700
08 Mar 2023	19.68	19.74	19.56	19.69	18.87	758,600
07 Mar 2023	19.89	19.95	19.56	19.65	18.83	870,200
06 Mar 2023	19.98	20.12	19.93	19.95	19.12	757,200
03 Mar 2023	19.78	19.94	19.78	19.94	19.11	742,900
02 Mar 2023	19.60	19.75	19.40	19.75	18.93	1,033,900
01 Mar 2023	19.75	20.00	19.64	19.68	18.86	910,200
28 Feb 2023	20.24	20.60	19.69	19.71	18.89	1,873,600
27 Feb 2023	19.61	19.94	19.59	19.59	18.77	792,100
24 Feb 2023	19.47	19.61	19.37	19.52	18.70	496,400
23 Feb 2023	19.45	19.81	19.42	19.57	18.75	670,800
22 Feb 2023	19.12	19.41	19.12	19.30	18.49	1,004,600
21 Feb 2023	19.62	19.66	19.05	19.14	18.34	1,129,700
17 Feb 2023	19.67	19.75	19.55	19.70	18.88	845,900
16 Feb 2023	19.55	19.78	19.53	19.63	18.81	872,100
15 Feb 2023	19.60	19.68	19.30	19.65	18.83	823,600
14 Feb 2023	19.76	19.92	19.61	19.66	18.84	816,000
13 Feb 2023	19.60	19.83	19.56	19.74	18.92	628,700
10 Feb 2023	19.15	19.60	19.12	19.60	18.78	2,033,100
09 Feb 2023	19.72	19.78	19.16	19.21	18.41	870,400
08 Feb 2023	19.75	19.90	19.58	19.62	18.80	551,700
07 Feb 2023	19.55	19.93	19.53	19.85	19.02	654,000
06 Feb 2023	19.80	19.88	19.43	19.56	18.74	814,000
03 Feb 2023	19.80	20.13	19.80	20.00	19.16	887,300
02 Feb 2023	19.96	20.16	19.91	19.97	19.14	791,500
01 Feb 2023	19.67	19.97	19.59	19.83	19.00	606,800
31 Jan 2023	19.56	19.66	19.35	19.66	18.84	597,100
30 Jan 2023	19.70	19.81	19.45	19.45	18.64	554,400
27 Jan 2023	19.60	19.93	19.55	19.86	19.03	1,009,000
26 Jan 2023	19.40	19.55	19.35	19.55	18.73	635,900
25 Jan 2023	19.14	19.32	19.12	19.30	18.49	493,400
24 Jan 2023	19.33	19.44	19.24	19.30	18.49	643,300
23 Jan 2023	19.25	19.34	19.18	19.33	18.52	1,020,600
20 Jan 2023	18.93	19.20	18.81	19.20	18.40	844,800
19 Jan 2023	18.77	18.93	18.70	18.85	18.06	809,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...