FS KKR Capital Corp.FSKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $14.65 | $14.67 | $14.47 | $14.51 | 1.83M |
| 1/15/2026 | $14.65 | $14.74 | $14.49 | $14.66 | 1.68M |
| 1/14/2026 | $14.38 | $14.65 | $14.31 | $14.62 | 1.67M |
| 1/13/2026 | $14.51 | $14.61 | $14.37 | $14.38 | 1.79M |
| 1/12/2026 | $14.50 | $14.58 | $14.45 | $14.47 | 1.35M |
| 1/9/2026 | $14.77 | $14.81 | $14.57 | $14.57 | 1.61M |
| 1/8/2026 | $14.12 | $14.76 | $14.12 | $14.63 | 2.51M |
| 1/7/2026 | $14.57 | $14.67 | $14.14 | $14.20 | 3.83M |
| 1/6/2026 | $14.80 | $14.84 | $14.57 | $14.62 | 2.46M |
| 1/5/2026 | $15.00 | $15.09 | $14.77 | $14.80 | 2.01M |
| 1/2/2026 | $14.83 | $15.06 | $14.70 | $14.93 | 1.78M |
| 12/31/2025 | $14.75 | $14.89 | $14.72 | $14.81 | 3.29M |
| 12/30/2025 | $14.67 | $14.83 | $14.62 | $14.76 | 3.32M |
| 12/29/2025 | $14.72 | $14.91 | $14.67 | $14.67 | 3.32M |
| 12/26/2025 | $14.51 | $14.77 | $14.49 | $14.73 | 2.21M |
| 12/24/2025 | $14.43 | $14.58 | $14.37 | $14.51 | 1.65M |
| 12/23/2025 | $14.50 | $14.59 | $14.38 | $14.45 | 3.41M |
| 12/22/2025 | $14.67 | $14.72 | $14.56 | $14.59 | 3.25M |
| 12/19/2025 | $14.90 | $14.99 | $14.63 | $14.69 | 3.80M |
| 12/18/2025 | $15.07 | $15.10 | $14.80 | $14.97 | 4.46M |
| 12/17/2025 | $15.21 | $15.37 | $15.01 | $15.02 | 3.76M |
| 12/16/2025 | $15.13 | $15.33 | $15.04 | $15.18 | 3.63M |
| 12/15/2025 | $15.39 | $15.41 | $15.03 | $15.16 | 2.36M |
| 12/12/2025 | $15.51 | $15.63 | $15.35 | $15.40 | 1.71M |
| 12/11/2025 | $15.68 | $15.77 | $15.40 | $15.40 | 1.85M |
| 12/10/2025 | $15.47 | $15.80 | $15.47 | $15.75 | 2.50M |
| 12/9/2025 | $15.48 | $15.59 | $15.35 | $15.52 | 2.29M |
| 12/8/2025 | $15.46 | $15.65 | $15.42 | $15.54 | 2.81M |
| 12/5/2025 | $15.51 | $15.69 | $15.40 | $15.46 | 2.58M |
| 12/4/2025 | $15.43 | $15.58 | $15.40 | $15.55 | 3.04M |
| 12/3/2025 | $15.06 | $15.54 | $15.06 | $15.43 | 3.62M |
| 12/2/2025 | $15.83 | $15.90 | $15.66 | $15.82 | 2.99M |
| 12/1/2025 | $16.09 | $16.17 | $15.71 | $15.75 | 3.60M |
| 11/28/2025 | $16.27 | $16.31 | $16.07 | $16.10 | 1.83M |
| 11/26/2025 | $16.00 | $16.26 | $16.00 | $16.13 | 3.05M |
| 11/25/2025 | $15.85 | $15.98 | $15.78 | $15.96 | 2.75M |
| 11/24/2025 | $15.62 | $15.91 | $15.56 | $15.83 | 1.99M |
| 11/21/2025 | $15.28 | $15.72 | $15.21 | $15.62 | 2.45M |
| 11/20/2025 | $15.40 | $15.54 | $15.20 | $15.25 | 2.25M |
| 11/19/2025 | $15.27 | $15.50 | $15.19 | $15.27 | 2.10M |
| 11/18/2025 | $15.25 | $15.37 | $15.13 | $15.31 | 2.84M |
| 11/17/2025 | $15.62 | $15.75 | $15.30 | $15.31 | 3.08M |
| 11/14/2025 | $15.51 | $15.63 | $15.39 | $15.59 | 2.10M |
| 11/13/2025 | $15.65 | $15.74 | $15.52 | $15.58 | 2.68M |
| 11/12/2025 | $15.53 | $15.69 | $15.50 | $15.65 | 1.98M |
| 11/11/2025 | $15.50 | $15.66 | $15.38 | $15.49 | 2.13M |
| 11/10/2025 | $15.33 | $15.43 | $15.07 | $15.37 | 2.70M |
| 11/7/2025 | $15.02 | $15.28 | $14.98 | $15.23 | 2.58M |
| 11/6/2025 | $15.13 | $16.05 | $15.10 | $15.21 | 5.50M |
| 11/5/2025 | $14.80 | $14.94 | $14.60 | $14.79 | 2.99M |
| 11/4/2025 | $14.95 | $15.09 | $14.79 | $14.92 | 2.74M |
| 11/3/2025 | $15.09 | $15.11 | $14.86 | $15.11 | 2.86M |
| 10/31/2025 | $15.00 | $15.13 | $14.89 | $15.09 | 1.80M |
| 10/30/2025 | $15.11 | $15.22 | $14.94 | $15.06 | 1.76M |
| 10/29/2025 | $15.28 | $15.44 | $15.14 | $15.20 | 1.72M |
| 10/28/2025 | $15.45 | $15.52 | $15.25 | $15.35 | 2.08M |
| 10/27/2025 | $15.30 | $15.52 | $15.23 | $15.51 | 2.26M |
| 10/24/2025 | $15.15 | $15.30 | $15.11 | $15.21 | 1.22M |
| 10/23/2025 | $15.00 | $15.24 | $14.95 | $15.05 | 1.60M |
| 10/22/2025 | $15.08 | $15.15 | $14.95 | $15.08 | 1.64M |
| 10/21/2025 | $14.76 | $15.19 | $14.75 | $15.11 | 2.02M |
| 10/20/2025 | $14.90 | $15.00 | $14.57 | $14.83 | 2.53M |