FS KKR Capital Corp (FSK) Historical Stock Data
21.29 ↑0.07 (0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSK is up 0.02% a day on average. There have been 15 days where FS KKR Capital Corp closed green and 15 days where FSK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 21.13 | 21.29 | ↑$0.16 (0.76%) | 21.11 | 21.60 | 2.37M |
| 2024-12-19 | 21.14 | 21.22 | ↑$0.08 (0.38%) | 21.00 | 21.37 | 2.19M |
| 2024-12-18 | 21.28 | 20.97 | ↓$0.31 (-1.46%) | 20.94 | 21.49 | 2.26M |
| 2024-12-17 | 21.27 | 21.29 | ↑$0.02 (0.09%) | 21.25 | 21.40 | 1M |
| 2024-12-16 | 21.50 | 21.33 | ↓$0.17 (-0.79%) | 21.33 | 21.67 | 1.37M |
| 2024-12-13 | 21.35 | 21.48 | ↑$0.13 (0.61%) | 21.33 | 21.51 | 1.03M |
| 2024-12-12 | 21.33 | 21.35 | ↑$0.02 (0.09%) | 21.33 | 21.50 | 0.95M |
| 2024-12-11 | 21.24 | 21.33 | ↑$0.09 (0.42%) | 21.07 | 21.36 | 1.51M |
| 2024-12-10 | 21.40 | 21.45 | ↑$0.05 (0.23%) | 21.23 | 21.46 | 1.23M |
| 2024-12-09 | 21.58 | 21.44 | ↓$0.14 (-0.65%) | 21.41 | 21.70 | 1.50M |
| 2024-12-06 | 21.39 | 21.54 | ↑$0.15 (0.70%) | 21.36 | 21.58 | 1.60M |
| 2024-12-05 | 21.44 | 21.30 | ↓$0.14 (-0.65%) | 21.22 | 21.44 | 1.56M |
| 2024-12-04 | 21.38 | 21.37 | ↓$0.01 (-0.05%) | 21.20 | 21.49 | 2.17M |
| 2024-12-03 | 22.10 | 21.98 | ↓$0.12 (-0.54%) | 21.94 | 22.12 | 2.61M |
| 2024-12-02 | 22.31 | 21.98 | ↓$0.32 (-1.46%) | 21.78 | 22.31 | 3.19M |
| 2024-11-29 | 22.23 | 22.22 | ↓$0.01 (-0.04%) | 22.21 | 22.39 | 707.50K |
| 2024-11-27 | 22.02 | 22.13 | ↑$0.11 (0.50%) | 22.01 | 22.19 | 1.22M |
| 2024-11-26 | 22.00 | 21.95 | ↓$0.05 (-0.23%) | 21.93 | 22.09 | 1.16M |
| 2024-11-25 | 21.87 | 22.01 | ↑$0.14 (0.64%) | 21.86 | 22.11 | 1.51M |
| 2024-11-22 | 21.59 | 21.77 | ↑$0.18 (0.83%) | 21.56 | 21.79 | 1.04M |
| 2024-11-21 | 21.51 | 21.54 | ↑$0.03 (0.14%) | 21.49 | 21.69 | 1.45M |
| 2024-11-20 | 21.55 | 21.49 | ↓$0.06 (-0.28%) | 21.33 | 21.58 | 1.39M |
| 2024-11-19 | 21.21 | 21.55 | ↑$0.34 (1.60%) | 21.21 | 21.60 | 1.19M |
| 2024-11-18 | 21.14 | 21.24 | ↑$0.10 (0.47%) | 21.10 | 21.31 | 0.95M |
| 2024-11-15 | 21.25 | 21.16 | ↓$0.09 (-0.42%) | 21.09 | 21.30 | 1.44M |
| 2024-11-14 | 21.16 | 21.11 | ↓$0.05 (-0.24%) | 21.07 | 21.28 | 1.08M |
| 2024-11-13 | 21.07 | 21.15 | ↑$0.08 (0.38%) | 21.05 | 21.25 | 0.97M |
| 2024-11-12 | 21.07 | 21.01 | ↓$0.06 (-0.28%) | 20.97 | 21.19 | 1.24M |
| 2024-11-11 | 21.10 | 21.08 | ↓$0.02 (-0.09%) | 21.00 | 21.24 | 1.32M |
| 2024-11-08 | 21.09 | 21.07 | ↓$0.02 (-0.09%) | 20.91 | 21.09 | 1.94M |
Create an account or log in to view more rows.
$FSK LFGGGGGG
$FSK buying all the dips.
$FSK let’s ride
$FSK buy the dip…smfh
$FSK Stair stepping nicely
$FSK the redness has arrived
$FSK shaking weak hands that’s all
$FSK flow comin
$FSK Bears go home!
$FSK looking ready to breakout soon.