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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Aug 2022	22.10	22.36	22.05	22.27	22.27	1,046,600
05 Aug 2022	21.68	22.07	21.68	22.00	22.00	603,600
04 Aug 2022	21.81	21.96	21.77	21.81	21.81	644,300
03 Aug 2022	21.77	21.97	21.73	21.83	21.83	580,200
02 Aug 2022	21.80	22.10	21.61	21.66	21.66	851,600
01 Aug 2022	21.65	22.02	21.53	21.91	21.91	1,034,200
29 Jul 2022	21.63	21.80	21.51	21.67	21.67	798,100
28 Jul 2022	21.06	21.63	21.06	21.62	21.62	868,400
27 Jul 2022	20.70	21.09	20.66	20.99	20.99	825,900
26 Jul 2022	20.50	20.72	20.43	20.64	20.64	745,400
25 Jul 2022	20.78	20.81	20.50	20.57	20.57	560,800
22 Jul 2022	20.85	20.95	20.63	20.79	20.79	717,300
21 Jul 2022	20.83	20.87	20.60	20.75	20.75	735,400
20 Jul 2022	20.73	21.03	20.67	20.89	20.89	1,152,300
19 Jul 2022	20.67	20.84	20.61	20.80	20.80	1,020,400
18 Jul 2022	20.66	20.70	20.41	20.48	20.48	941,400
15 Jul 2022	20.30	20.54	20.09	20.51	20.51	1,674,200
14 Jul 2022	20.28	20.34	20.10	20.15	20.15	1,191,300
13 Jul 2022	20.54	20.72	20.29	20.53	20.53	918,300
12 Jul 2022	20.32	20.82	20.25	20.70	20.70	1,430,100
11 Jul 2022	20.77	20.79	20.35	20.39	20.39	1,314,800
08 Jul 2022	20.60	20.87	20.50	20.85	20.85	1,051,700
07 Jul 2022	20.59	20.85	20.43	20.56	20.56	1,677,400
06 Jul 2022	20.20	20.58	20.16	20.52	20.52	1,651,300
05 Jul 2022	19.70	20.35	19.49	20.34	20.34	2,548,700
01 Jul 2022	19.30	19.89	19.30	19.80	19.80	1,401,500
30 Jun 2022	19.08	19.57	19.04	19.42	19.42	1,156,200
29 Jun 2022	19.36	19.38	19.07	19.16	19.16	956,200
28 Jun 2022	19.65	19.83	19.27	19.33	19.33	947,800
27 Jun 2022	19.30	19.69	19.30	19.60	19.60	1,050,700
24 Jun 2022	18.93	19.32	18.88	19.30	19.30	1,308,400
23 Jun 2022	18.79	18.83	18.56	18.80	18.80	1,608,000
22 Jun 2022	18.70	18.90	18.57	18.79	18.79	1,359,400
21 Jun 2022	18.86	19.05	18.58	18.81	18.81	2,129,100
17 Jun 2022	18.40	18.59	18.08	18.46	18.46	4,217,300
16 Jun 2022	19.13	19.21	18.24	18.37	18.37	3,270,900
15 Jun 2022	19.30	19.75	19.10	19.50	19.50	2,125,300
14 Jun 2022	19.73	19.73	18.96	19.24	19.24	3,585,000
14 Jun 2022	0.68 Dividend
13 Jun 2022	20.80	20.96	20.05	20.13	19.45	3,683,500
10 Jun 2022	20.88	21.25	20.62	21.22	20.50	2,100,600
09 Jun 2022	21.68	21.72	21.00	21.02	20.31	1,572,100
08 Jun 2022	21.80	21.90	21.61	21.64	20.91	1,264,700
07 Jun 2022	21.73	21.94	21.71	21.91	21.17	1,104,300
06 Jun 2022	21.77	21.94	21.65	21.86	21.12	1,022,800
03 Jun 2022	21.55	21.70	21.50	21.58	20.85	811,900
02 Jun 2022	21.67	21.69	21.47	21.67	20.94	715,200
01 Jun 2022	21.69	21.88	21.42	21.64	20.91	882,100
31 May 2022	21.86	21.86	21.41	21.62	20.89	1,085,800
27 May 2022	21.54	21.84	21.54	21.79	21.05	1,010,200
26 May 2022	21.09	21.48	21.09	21.42	20.70	835,000
25 May 2022	20.46	21.12	20.46	20.97	20.26	1,265,300
24 May 2022	20.64	20.76	20.17	20.54	19.85	961,400
23 May 2022	20.56	20.90	20.50	20.69	19.99	1,081,100
20 May 2022	21.18	21.19	20.06	20.39	19.70	2,203,900
19 May 2022	21.48	21.69	21.06	21.08	20.37	1,528,100
18 May 2022	21.90	21.96	21.52	21.53	20.80	1,009,600
17 May 2022	22.02	22.11	21.86	21.97	21.23	1,222,200
16 May 2022	21.58	21.96	21.58	21.88	21.14	1,462,900
13 May 2022	21.02	21.46	20.99	21.37	20.65	1,403,700
12 May 2022	21.35	21.35	20.59	20.79	20.09	1,801,100
11 May 2022	21.58	21.83	21.20	21.40	20.68	1,505,100
10 May 2022	21.05	22.06	20.97	21.66	20.93	1,863,000
09 May 2022	20.76	20.88	20.01	20.04	19.36	1,925,700
06 May 2022	20.75	21.08	20.57	21.04	20.33	1,079,500
05 May 2022	21.36	21.42	20.43	20.78	20.08	1,645,200
04 May 2022	21.10	21.51	21.03	21.49	20.76	1,010,000
03 May 2022	20.57	21.35	20.57	21.06	20.35	1,361,300
02 May 2022	20.97	21.01	20.26	20.55	19.86	1,620,400
29 Apr 2022	21.42	21.54	20.94	20.95	20.24	1,031,800
28 Apr 2022	21.30	21.47	21.00	21.40	20.68	1,552,800
27 Apr 2022	21.05	21.40	20.97	21.19	20.47	1,269,100
26 Apr 2022	21.83	21.85	20.85	20.95	20.24	2,398,400
25 Apr 2022	21.98	22.00	21.56	21.91	21.17	1,385,800
22 Apr 2022	22.54	22.61	22.10	22.13	21.38	1,184,800
21 Apr 2022	23.10	23.15	22.62	22.67	21.90	1,084,400
20 Apr 2022	22.90	23.10	22.84	23.01	22.23	2,107,600
19 Apr 2022	22.86	22.93	22.78	22.87	22.10	863,100
18 Apr 2022	22.75	23.13	22.74	22.81	22.04	1,343,700
14 Apr 2022	22.91	22.94	22.76	22.80	22.03	1,083,800
13 Apr 2022	22.70	22.91	22.66	22.90	22.13	792,700
12 Apr 2022	22.82	22.90	22.64	22.65	21.88	898,800
11 Apr 2022	22.89	23.07	22.78	22.82	22.05	689,100
08 Apr 2022	22.79	22.97	22.73	22.91	22.14	624,000
07 Apr 2022	22.80	22.94	22.60	22.80	22.03	951,400
06 Apr 2022	22.99	23.14	22.78	22.78	22.01	1,170,000
05 Apr 2022	23.00	23.16	22.89	23.02	22.24	1,302,900
04 Apr 2022	23.12	23.23	23.01	23.06	22.28	1,636,900
01 Apr 2022	22.89	23.12	22.81	23.10	22.32	846,600
31 Mar 2022	22.73	23.09	22.70	22.82	22.05	1,326,800
30 Mar 2022	22.87	22.93	22.68	22.74	21.97	743,200
29 Mar 2022	22.80	22.98	22.76	22.91	22.14	1,081,500
28 Mar 2022	22.62	22.73	22.44	22.69	21.92	672,900
25 Mar 2022	22.39	22.65	22.35	22.65	21.88	1,276,700
24 Mar 2022	22.32	22.42	22.23	22.32	21.57	811,300
23 Mar 2022	22.29	22.40	22.16	22.31	21.56	1,192,700
22 Mar 2022	22.29	22.42	22.19	22.33	21.58	1,403,700
21 Mar 2022	22.25	22.53	22.21	22.25	21.50	1,206,700
18 Mar 2022	21.92	22.21	21.71	22.05	21.31	3,026,300
17 Mar 2022	21.65	22.13	21.55	21.99	21.25	1,702,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,746.53+43.72(+0.37%)

NZD/USD0.6279-0.0008(-0.13%)

NZD/EUR0.6154-0.0009(-0.15%)

ALL ORDS7,276.10+16.60(+0.23%)

ASX 2007,028.10+7.50(+0.11%)

OIL90.30-0.46(-0.51%)

FS KKR Capital Corp. (FSK)

NZX 50
11,746.53
+43.72(+0.37%)

NZD/USD
0.6279
-0.0008(-0.13%)

NZD/EUR
0.6154
-0.0009(-0.15%)

ALL ORDS
7,276.10
+16.60(+0.23%)

ASX 200
7,028.10
+7.50(+0.11%)

OIL
90.30
-0.46(-0.51%)