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

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jan 2022	21.60	21.75	21.44	21.74	21.74	402,980
27 Jan 2022	21.77	22.04	21.63	21.69	21.69	1,130,600
26 Jan 2022	21.88	22.10	21.58	21.72	21.72	1,724,600
25 Jan 2022	21.00	21.78	20.92	21.68	21.68	1,303,000
24 Jan 2022	21.19	21.35	20.38	21.18	21.18	2,510,300
21 Jan 2022	21.89	21.96	21.44	21.48	21.48	1,544,200
20 Jan 2022	22.17	22.31	21.96	21.98	21.98	979,700
19 Jan 2022	22.41	22.42	22.18	22.20	22.20	783,400
18 Jan 2022	22.43	22.63	22.28	22.37	22.37	1,473,400
14 Jan 2022	22.30	22.60	22.20	22.38	22.38	1,739,400
13 Jan 2022	22.74	22.74	22.42	22.49	22.49	1,846,900
12 Jan 2022	22.43	22.85	22.43	22.72	22.72	1,404,400
11 Jan 2022	21.78	22.43	21.78	22.43	22.43	1,565,500
10 Jan 2022	21.87	22.07	21.70	21.76	21.76	1,385,800
07 Jan 2022	21.53	21.83	21.52	21.82	21.82	1,098,700
06 Jan 2022	21.56	21.76	21.50	21.51	21.51	1,413,900
05 Jan 2022	21.55	21.87	21.42	21.46	21.46	1,991,100
04 Jan 2022	21.25	21.91	21.25	21.55	21.55	2,000,500
03 Jan 2022	21.07	21.24	21.07	21.16	21.16	986,100
31 Dec 2021	20.84	21.08	20.83	20.94	20.94	1,437,900
30 Dec 2021	20.80	21.11	20.80	20.84	20.84	1,361,800
29 Dec 2021	20.75	20.94	20.70	20.84	20.84	1,437,200
28 Dec 2021	20.75	20.94	20.71	20.74	20.74	1,540,200
27 Dec 2021	20.58	20.81	20.57	20.76	20.76	1,375,600
23 Dec 2021	20.46	20.68	20.39	20.60	20.60	1,545,100
22 Dec 2021	20.20	20.46	20.12	20.40	20.40	1,841,800
21 Dec 2021	20.03	20.36	19.97	20.21	20.21	1,702,300
20 Dec 2021	19.88	19.96	19.71	19.92	19.92	2,378,000
17 Dec 2021	20.00	20.18	19.84	20.09	20.09	2,603,700
16 Dec 2021	20.36	20.46	20.08	20.10	20.10	1,663,000
15 Dec 2021	20.11	20.20	19.98	20.17	20.17	1,710,500
14 Dec 2021	20.46	20.68	20.07	20.09	20.09	2,534,100
14 Dec 2021	0.62 Dividend
13 Dec 2021	21.42	21.44	21.14	21.15	20.53	1,684,700
10 Dec 2021	21.49	21.66	21.35	21.39	20.76	1,240,700
09 Dec 2021	21.60	21.68	21.47	21.48	20.85	1,125,700
08 Dec 2021	21.50	21.74	21.50	21.57	20.94	1,391,900
07 Dec 2021	21.42	21.65	21.39	21.53	20.90	1,469,700
06 Dec 2021	21.13	21.42	21.02	21.31	20.69	1,596,500
03 Dec 2021	21.16	21.29	20.99	21.02	20.40	1,449,600
02 Dec 2021	20.90	21.31	20.85	21.16	20.54	1,664,900
01 Dec 2021	21.20	21.38	20.70	20.72	20.11	1,395,900
30 Nov 2021	21.25	21.31	20.90	20.92	20.31	1,632,800
29 Nov 2021	21.35	21.49	21.20	21.36	20.73	1,500,700
26 Nov 2021	21.00	21.30	20.88	21.22	20.60	1,352,200
24 Nov 2021	21.47	21.67	21.43	21.53	20.90	1,131,900
23 Nov 2021	21.30	21.53	21.28	21.41	20.78	1,150,600
22 Nov 2021	21.29	21.44	21.22	21.25	20.63	1,305,200
19 Nov 2021	21.33	21.40	21.00	21.11	20.49	1,831,800
18 Nov 2021	21.44	21.64	21.38	21.47	20.84	1,020,100
17 Nov 2021	21.23	21.45	21.21	21.35	20.72	1,241,500
16 Nov 2021	21.52	21.64	21.28	21.31	20.69	2,241,500
15 Nov 2021	21.97	21.99	21.51	21.59	20.96	2,430,700
12 Nov 2021	21.80	21.91	21.74	21.89	21.25	1,441,600
11 Nov 2021	21.74	21.98	21.74	21.80	21.16	1,426,700
10 Nov 2021	21.87	21.92	21.55	21.75	21.11	1,928,100
09 Nov 2021	22.09	22.31	21.69	21.77	21.13	2,121,700
08 Nov 2021	21.89	21.94	21.55	21.68	21.04	1,374,300
05 Nov 2021	21.64	22.01	21.60	21.70	21.06	1,805,500
04 Nov 2021	21.50	21.60	21.28	21.50	20.87	1,497,600
03 Nov 2021	21.53	21.74	21.47	21.53	20.90	1,172,500
02 Nov 2021	21.57	21.59	21.31	21.53	20.90	1,744,600
01 Nov 2021	21.95	22.01	21.47	21.57	20.94	2,596,000
29 Oct 2021	22.15	22.28	21.90	21.96	21.32	1,165,400
28 Oct 2021	22.00	22.14	21.95	22.14	21.49	1,108,100
27 Oct 2021	22.24	22.26	21.94	22.01	21.36	1,514,400
26 Oct 2021	22.49	22.57	22.23	22.29	21.64	1,394,100
25 Oct 2021	22.57	22.66	22.38	22.50	21.84	1,761,600
22 Oct 2021	22.77	22.85	22.61	22.62	21.96	923,900
21 Oct 2021	22.81	22.92	22.63	22.72	22.05	1,004,700
20 Oct 2021	22.85	22.98	22.81	22.85	22.18	670,200
19 Oct 2021	22.94	22.98	22.84	22.87	22.20	710,800
18 Oct 2021	22.76	22.94	22.72	22.90	22.23	723,800
15 Oct 2021	23.01	23.11	22.81	22.83	22.16	737,900
14 Oct 2021	23.23	23.24	22.80	22.85	22.18	2,376,800
13 Oct 2021	23.08	23.14	22.93	23.13	22.45	1,026,700
12 Oct 2021	22.86	23.00	22.80	22.98	22.31	990,700
11 Oct 2021	22.80	23.15	22.80	22.87	22.20	1,247,000
08 Oct 2021	22.80	22.92	22.75	22.80	22.13	844,400
07 Oct 2021	22.95	23.20	22.79	22.80	22.13	2,063,400
06 Oct 2021	22.47	22.73	22.25	22.72	22.05	1,965,000
05 Oct 2021	22.23	22.62	22.23	22.47	21.81	1,192,300
04 Oct 2021	22.26	22.46	22.03	22.23	21.58	1,653,400
01 Oct 2021	22.21	22.33	22.00	22.19	21.54	952,000
30 Sep 2021	22.46	22.56	22.04	22.04	21.39	1,283,100
29 Sep 2021	22.24	22.43	22.00	22.41	21.75	1,342,300
28 Sep 2021	22.21	22.32	21.89	22.18	21.53	1,908,600
27 Sep 2021	22.28	22.50	22.24	22.28	21.63	1,033,000
24 Sep 2021	22.24	22.51	22.24	22.33	21.68	683,700
23 Sep 2021	22.27	22.56	22.27	22.36	21.70	836,800
22 Sep 2021	22.14	22.45	22.14	22.20	21.55	864,800
21 Sep 2021	21.89	22.15	21.86	21.99	21.35	955,100
20 Sep 2021	22.00	22.15	21.51	21.75	21.11	1,845,200
17 Sep 2021	22.38	22.51	22.27	22.48	21.82	2,476,900
16 Sep 2021	22.70	22.83	22.44	22.45	21.79	899,900
15 Sep 2021	22.34	22.75	22.30	22.73	22.06	947,100
14 Sep 2021	22.66	22.78	22.21	22.28	21.63	1,701,100
14 Sep 2021	0.65 Dividend
13 Sep 2021	23.35	23.44	23.10	23.37	22.05	1,895,200
10 Sep 2021	23.35	23.44	23.22	23.22	21.91	1,115,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,852.15-198.17(-1.64%)

NZD/USD0.6558-0.0027(-0.41%)

NZD/EUR0.5871-0.0033(-0.56%)

ALL ORDS7,266.30+151.80(+2.13%)

ASX 2006,988.10+149.80(+2.19%)

OIL87.81+1.20(+1.39%)

FS KKR Capital Corp. (FSK)

NZX 50
11,852.15
-198.17(-1.64%)

NZD/USD
0.6558
-0.0027(-0.41%)

NZD/EUR
0.5871
-0.0033(-0.56%)

ALL ORDS
7,266.30
+151.80(+2.13%)

ASX 200
6,988.10
+149.80(+2.19%)

OIL
87.81
+1.20(+1.39%)