New Zealand markets closed

FS KKR Capital Corp. (FSK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.26+0.12 (+0.60%)
At close: 04:00PM EDT
20.22 -0.04 (-0.20%)
After hours: 05:20PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202420.2120.2720.1020.2620.26957,700
25 Jul 202420.1520.3520.0720.1420.14912,800
24 Jul 202420.3520.4120.1620.1920.19811,400
23 Jul 202420.4020.4820.3320.3620.36900,900
22 Jul 202420.2520.4520.1920.4320.43949,500
19 Jul 202420.1620.2620.1220.1720.17883,200
18 Jul 202420.4020.4020.1420.1620.16935,100
17 Jul 202420.2120.4220.1920.3820.381,052,400
16 Jul 202420.3520.3820.2220.2520.25963,200
15 Jul 202420.3420.3720.2120.3520.35969,100
12 Jul 202420.3320.3920.2720.3320.33669,300
11 Jul 202420.2320.3220.2020.3020.30992,800
10 Jul 202420.0220.2120.0220.1920.19902,600
09 Jul 202420.1720.1820.0320.0320.03857,600
08 Jul 202420.1620.2320.0920.1820.181,188,100
05 Jul 202420.1220.1919.9920.1620.161,144,900
03 Jul 202420.0320.3119.9920.1520.152,314,500
02 Jul 202419.8220.0419.7219.9719.972,161,800
01 Jul 202419.8419.9419.7519.8319.831,245,000
28 Jun 202419.8019.8519.6819.7319.73989,400
27 Jun 202419.6019.7419.5919.6819.68687,600
26 Jun 202419.5219.7319.5019.6019.60857,700
25 Jun 202419.5919.6719.5419.5419.54645,800
24 Jun 202419.4919.6819.4619.6719.671,052,800
21 Jun 202419.5319.5719.3419.4019.404,085,500
20 Jun 202419.4019.6219.4019.5619.561,057,600
18 Jun 202419.4819.5519.3619.4019.40976,600
17 Jun 202419.4619.5219.2619.5119.511,287,800
14 Jun 202419.4019.5719.3419.5319.531,175,900
13 Jun 202419.7319.7619.4319.4919.491,634,200
12 Jun 202419.9719.9719.6719.8119.812,117,900
12 Jun 20240.7 Dividend
11 Jun 202420.6220.6220.4520.4919.791,509,500
10 Jun 202420.6120.7320.5820.6119.911,096,600
07 Jun 202420.5720.6720.5520.6219.92817,100
06 Jun 202420.6620.6720.5320.5719.871,103,900
05 Jun 202420.7020.7020.4220.6419.931,109,800
04 Jun 202420.6320.8120.6220.6319.931,274,200
03 Jun 202420.5220.7320.5120.7120.001,562,000
31 May 202420.2620.5020.2420.5019.801,697,400
30 May 202420.1820.2520.1420.2519.561,251,500
29 May 202420.1820.2420.0820.1319.441,546,800
28 May 202420.1720.2120.0320.1219.43817,100
24 May 202419.9920.1219.9820.1119.42723,100
23 May 202420.1020.1219.8919.9019.221,048,400
22 May 202420.1520.2020.0520.1219.43605,200
21 May 202420.0020.2120.0020.1919.501,006,600
20 May 202420.0220.1019.9220.0219.341,109,200
17 May 202419.9520.0319.8820.0319.351,193,700
16 May 202420.0020.0519.9019.9419.261,319,300
15 May 202420.1420.2820.0120.0119.331,718,100
14 May 202419.9620.1519.9620.1319.441,802,100
14 May 20240.05 Dividend
13 May 202419.9119.9919.8419.9819.252,360,800
10 May 202419.9320.0919.8119.8719.141,599,700
09 May 202419.6020.0819.5019.8719.142,079,600
08 May 202419.3819.5019.3819.4018.691,216,000
07 May 202419.5019.5119.4019.4018.691,031,700
06 May 202419.3019.4619.2819.4218.711,490,300
03 May 202419.2019.2519.1019.2218.52867,700
02 May 202419.2919.3019.0619.1018.40973,200
01 May 202419.1019.3319.1019.2118.511,044,600
30 Apr 202419.1919.1919.0119.1218.421,059,900
29 Apr 202419.3319.4119.1819.2218.521,407,800
26 Apr 202419.2219.3519.1919.3318.62958,000
25 Apr 202419.4019.4319.1619.2318.531,210,900
24 Apr 202419.3919.4719.3619.4518.74851,700
23 Apr 202419.3719.4519.3119.4218.711,189,400
22 Apr 202419.3919.4419.2919.4218.71993,100
19 Apr 202419.1219.4019.1219.3918.681,498,600
18 Apr 202419.1419.1919.0319.1618.461,024,100
17 Apr 202418.9319.1518.9019.0518.351,188,700
16 Apr 202418.8218.9318.7318.8518.161,449,400
15 Apr 202419.1719.2418.7918.8218.131,383,200
12 Apr 202419.2819.3718.9219.0118.311,245,100
11 Apr 202419.2519.3419.1219.3318.621,308,900
10 Apr 202419.1219.3019.1219.2318.531,115,200
09 Apr 202419.3019.3219.1719.2918.58990,300
08 Apr 202419.1719.2519.1219.2418.541,008,200
05 Apr 202418.9119.1918.9019.1818.481,029,300
04 Apr 202419.2419.2818.9618.9718.281,231,100
03 Apr 202419.0719.2219.0319.1618.462,778,700
02 Apr 202418.9819.1818.9019.1018.402,607,900
01 Apr 202419.1319.1618.9318.9618.271,536,600
28 Mar 202418.9919.1818.9619.0718.371,434,800
27 Mar 202418.9018.9518.8418.9518.261,297,500
26 Mar 202418.7118.8218.7118.8118.12910,900
25 Mar 202418.6518.8018.6318.6918.011,029,100
22 Mar 202418.7318.8018.5518.6217.94854,000
21 Mar 202418.5918.8318.5918.7418.051,130,200
20 Mar 202418.4318.6318.3818.6217.941,314,000
19 Mar 202418.3618.5318.3318.4417.771,214,500
18 Mar 202418.4518.5018.3818.4217.751,367,000
15 Mar 202418.3818.5818.3118.4817.802,686,400
14 Mar 202418.6618.7218.3118.3617.691,904,300
13 Mar 202418.6118.7618.5518.6617.981,369,000
12 Mar 202418.7018.7018.4418.5217.842,428,400
12 Mar 20240.7 Dividend
11 Mar 202419.2719.3919.2119.3417.962,083,900
08 Mar 202419.3019.5319.2019.2017.832,055,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...