New Zealand markets close in 2 hours 10 minutes

FS KKR Capital Corp. (FSK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.27+0.27 (+1.23%)
At close: 04:00PM EDT
22.15 -0.12 (-0.54%)
After hours: 07:25PM EDT
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 202222.1022.3622.0522.2722.271,046,600
05 Aug 202221.6822.0721.6822.0022.00603,600
04 Aug 202221.8121.9621.7721.8121.81644,300
03 Aug 202221.7721.9721.7321.8321.83580,200
02 Aug 202221.8022.1021.6121.6621.66851,600
01 Aug 202221.6522.0221.5321.9121.911,034,200
29 Jul 202221.6321.8021.5121.6721.67798,100
28 Jul 202221.0621.6321.0621.6221.62868,400
27 Jul 202220.7021.0920.6620.9920.99825,900
26 Jul 202220.5020.7220.4320.6420.64745,400
25 Jul 202220.7820.8120.5020.5720.57560,800
22 Jul 202220.8520.9520.6320.7920.79717,300
21 Jul 202220.8320.8720.6020.7520.75735,400
20 Jul 202220.7321.0320.6720.8920.891,152,300
19 Jul 202220.6720.8420.6120.8020.801,020,400
18 Jul 202220.6620.7020.4120.4820.48941,400
15 Jul 202220.3020.5420.0920.5120.511,674,200
14 Jul 202220.2820.3420.1020.1520.151,191,300
13 Jul 202220.5420.7220.2920.5320.53918,300
12 Jul 202220.3220.8220.2520.7020.701,430,100
11 Jul 202220.7720.7920.3520.3920.391,314,800
08 Jul 202220.6020.8720.5020.8520.851,051,700
07 Jul 202220.5920.8520.4320.5620.561,677,400
06 Jul 202220.2020.5820.1620.5220.521,651,300
05 Jul 202219.7020.3519.4920.3420.342,548,700
01 Jul 202219.3019.8919.3019.8019.801,401,500
30 Jun 202219.0819.5719.0419.4219.421,156,200
29 Jun 202219.3619.3819.0719.1619.16956,200
28 Jun 202219.6519.8319.2719.3319.33947,800
27 Jun 202219.3019.6919.3019.6019.601,050,700
24 Jun 202218.9319.3218.8819.3019.301,308,400
23 Jun 202218.7918.8318.5618.8018.801,608,000
22 Jun 202218.7018.9018.5718.7918.791,359,400
21 Jun 202218.8619.0518.5818.8118.812,129,100
17 Jun 202218.4018.5918.0818.4618.464,217,300
16 Jun 202219.1319.2118.2418.3718.373,270,900
15 Jun 202219.3019.7519.1019.5019.502,125,300
14 Jun 202219.7319.7318.9619.2419.243,585,000
14 Jun 20220.68 Dividend
13 Jun 202220.8020.9620.0520.1319.453,683,500
10 Jun 202220.8821.2520.6221.2220.502,100,600
09 Jun 202221.6821.7221.0021.0220.311,572,100
08 Jun 202221.8021.9021.6121.6420.911,264,700
07 Jun 202221.7321.9421.7121.9121.171,104,300
06 Jun 202221.7721.9421.6521.8621.121,022,800
03 Jun 202221.5521.7021.5021.5820.85811,900
02 Jun 202221.6721.6921.4721.6720.94715,200
01 Jun 202221.6921.8821.4221.6420.91882,100
31 May 202221.8621.8621.4121.6220.891,085,800
27 May 202221.5421.8421.5421.7921.051,010,200
26 May 202221.0921.4821.0921.4220.70835,000
25 May 202220.4621.1220.4620.9720.261,265,300
24 May 202220.6420.7620.1720.5419.85961,400
23 May 202220.5620.9020.5020.6919.991,081,100
20 May 202221.1821.1920.0620.3919.702,203,900
19 May 202221.4821.6921.0621.0820.371,528,100
18 May 202221.9021.9621.5221.5320.801,009,600
17 May 202222.0222.1121.8621.9721.231,222,200
16 May 202221.5821.9621.5821.8821.141,462,900
13 May 202221.0221.4620.9921.3720.651,403,700
12 May 202221.3521.3520.5920.7920.091,801,100
11 May 202221.5821.8321.2021.4020.681,505,100
10 May 202221.0522.0620.9721.6620.931,863,000
09 May 202220.7620.8820.0120.0419.361,925,700
06 May 202220.7521.0820.5721.0420.331,079,500
05 May 202221.3621.4220.4320.7820.081,645,200
04 May 202221.1021.5121.0321.4920.761,010,000
03 May 202220.5721.3520.5721.0620.351,361,300
02 May 202220.9721.0120.2620.5519.861,620,400
29 Apr 202221.4221.5420.9420.9520.241,031,800
28 Apr 202221.3021.4721.0021.4020.681,552,800
27 Apr 202221.0521.4020.9721.1920.471,269,100
26 Apr 202221.8321.8520.8520.9520.242,398,400
25 Apr 202221.9822.0021.5621.9121.171,385,800
22 Apr 202222.5422.6122.1022.1321.381,184,800
21 Apr 202223.1023.1522.6222.6721.901,084,400
20 Apr 202222.9023.1022.8423.0122.232,107,600
19 Apr 202222.8622.9322.7822.8722.10863,100
18 Apr 202222.7523.1322.7422.8122.041,343,700
14 Apr 202222.9122.9422.7622.8022.031,083,800
13 Apr 202222.7022.9122.6622.9022.13792,700
12 Apr 202222.8222.9022.6422.6521.88898,800
11 Apr 202222.8923.0722.7822.8222.05689,100
08 Apr 202222.7922.9722.7322.9122.14624,000
07 Apr 202222.8022.9422.6022.8022.03951,400
06 Apr 202222.9923.1422.7822.7822.011,170,000
05 Apr 202223.0023.1622.8923.0222.241,302,900
04 Apr 202223.1223.2323.0123.0622.281,636,900
01 Apr 202222.8923.1222.8123.1022.32846,600
31 Mar 202222.7323.0922.7022.8222.051,326,800
30 Mar 202222.8722.9322.6822.7421.97743,200
29 Mar 202222.8022.9822.7622.9122.141,081,500
28 Mar 202222.6222.7322.4422.6921.92672,900
25 Mar 202222.3922.6522.3522.6521.881,276,700
24 Mar 202222.3222.4222.2322.3221.57811,300
23 Mar 202222.2922.4022.1622.3121.561,192,700
22 Mar 202222.2922.4222.1922.3321.581,403,700
21 Mar 202222.2522.5322.2122.2521.501,206,700
18 Mar 202221.9222.2121.7122.0521.313,026,300
17 Mar 202221.6522.1321.5521.9921.251,702,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...